Arcadia Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	0.65	0.72	0.64	0.70	0.70	8.37%	51,308
Aug 4, 2026	0.65	0.65	0.63	0.65	0.65	-1.62%	17,883
Aug 3, 2026	0.65	0.68	0.62	0.66	0.66	5.55%	19,876
Jul 31, 2026	0.65	0.65	0.63	0.63	0.63	-1.26%	6,036
Jul 30, 2026	0.62	0.65	0.62	0.63	0.63	-2.62%	13,587
Jul 29, 2026	0.66	0.67	0.62	0.65	0.65	3.17%	11,276
Jul 28, 2026	0.62	0.65	0.62	0.63	0.63	-1.38%	17,238
Jul 27, 2026	0.62	0.66	0.62	0.64	0.64	-0.19%	13,464
Jul 24, 2026	0.63	0.65	0.62	0.64	0.64	2.89%	5,328
Jul 23, 2026	0.65	0.69	0.62	0.62	0.62	-4.31%	18,668
Jul 22, 2026	0.67	0.68	0.62	0.65	0.65	-3.63%	14,794
Jul 21, 2026	0.64	0.69	0.63	0.67	0.67	1.73%	31,932
Jul 20, 2026	0.69	0.69	0.65	0.66	0.66	-1.04%	11,897
Jul 17, 2026	0.65	0.67	0.64	0.67	0.67	-2.57%	10,909
Jul 16, 2026	0.64	0.71	0.62	0.69	0.69	4.04%	34,128
Jul 15, 2026	0.60	0.72	0.59	0.66	0.66	6.61%	206,696
Jul 14, 2026	0.62	0.62	0.60	0.62	0.62	-0.74%	24,530
Jul 13, 2026	0.68	0.69	0.60	0.62	0.62	-8.80%	186,223
Jul 10, 2026	0.69	0.70	0.66	0.68	0.68	1.39%	45,586
Jul 9, 2026	0.67	0.72	0.66	0.68	0.68	-1.14%	179,565
Jul 8, 2026	0.69	0.72	0.65	0.68	0.68	-2.86%	448,770
Jul 7, 2026	0.72	0.74	0.67	0.70	0.70	-2.32%	30,790
Jul 6, 2026	0.75	0.81	0.72	0.72	0.72	-1.76%	48,861
Jul 2, 2026	0.73	0.78	0.71	0.73	0.73	-2.14%	41,789
Jul 1, 2026	0.68	0.75	0.63	0.75	0.75	10.29%	154,225
Jun 30, 2026	0.71	0.71	0.67	0.68	0.68	-5.55%	20,706
Jun 29, 2026	0.69	0.73	0.67	0.72	0.72	4.26%	156,100
Jun 26, 2026	0.69	0.70	0.65	0.69	0.69	2.16%	47,664
Jun 25, 2026	0.68	0.68	0.65	0.68	0.68	0.67%	48,823
Jun 24, 2026	0.72	0.74	0.65	0.67	0.67	-7.07%	85,805
Jun 23, 2026	0.75	0.75	0.67	0.72	0.72	-6.54%	76,076
Jun 22, 2026	0.77	0.83	0.72	0.77	0.77	-0.69%	85,533
Jun 18, 2026	0.82	0.82	0.78	0.78	0.78	-7.12%	84,437
Jun 17, 2026	0.85	0.85	0.79	0.84	0.84	-1.73%	73,701
Jun 16, 2026	0.87	0.89	0.77	0.85	0.85	-7.25%	288,702
Jun 15, 2026	1.06	1.06	0.91	0.92	0.92	-10.84%	586,404
Jun 12, 2026	0.98	1.23	0.96	1.03	1.03	-3.74%	2,627,953
Jun 11, 2026	1.13	1.94	0.97	1.07	1.07	18.44%	122,272,392
Jun 10, 2026	0.92	0.94	0.88	0.90	0.90	-1.80%	20,066
Jun 9, 2026	0.92	0.94	0.83	0.92	0.92	-0.52%	67,310
Jun 8, 2026	1.03	1.03	0.89	0.92	0.92	-13.57%	54,902
Jun 5, 2026	1.00	1.08	0.94	1.07	1.07	3.88%	202,603
Jun 4, 2026	1.00	1.04	0.93	1.03	1.03	3.00%	134,073
Jun 3, 2026	0.96	1.01	0.95	1.00	1.00	-0.99%	90,708
Jun 2, 2026	0.91	1.01	0.88	1.01	1.01	10.21%	406,978
Jun 1, 2026	0.96	0.99	0.91	0.92	0.92	-5.03%	81,047
May 29, 2026	0.94	1.00	0.87	0.96	0.96	0.76%	135,351
May 28, 2026	0.90	1.00	0.86	0.96	0.96	3.52%	150,131
May 27, 2026	0.91	0.93	0.85	0.93	0.93	1.25%	133,947
May 26, 2026	0.91	0.96	0.85	0.91	0.91	-0.63%	233,422