Arcadia Biosciences, Inc. (RKDA)
NASDAQ: RKDA · Real-Time Price · USD
0.9556
-0.1144 (-10.69%)
At close: May 15, 2026, 4:00 PM EDT
0.9283
-0.0273 (-2.86%)
After-hours: May 15, 2026, 7:58 PM EDT
Arcadia Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.04 | 1.07 | 0.91 | 0.96 | 0.96 | -10.69% | 54,681 |
| May 14, 2026 | 1.06 | 1.09 | 1.00 | 1.07 | 1.07 | 0.94% | 140,119 |
| May 13, 2026 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | - | 29,253 |
| May 12, 2026 | 1.03 | 1.08 | 1.03 | 1.06 | 1.06 | - | 1,976 |
| May 11, 2026 | 1.13 | 1.14 | 1.05 | 1.06 | 1.06 | -0.93% | 34,775 |
| May 8, 2026 | 1.13 | 1.15 | 1.07 | 1.07 | 1.07 | -2.73% | 25,457 |
| May 7, 2026 | 1.15 | 1.15 | 1.05 | 1.10 | 1.10 | -4.35% | 22,715 |
| May 6, 2026 | 1.18 | 1.26 | 1.13 | 1.15 | 1.15 | - | 45,472 |
| May 5, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -4.17% | 7,637 |
| May 4, 2026 | 1.12 | 1.21 | 1.10 | 1.20 | 1.20 | 7.14% | 32,417 |
| May 1, 2026 | 1.16 | 1.16 | 1.08 | 1.12 | 1.12 | 6.67% | 54,578 |
| Apr 30, 2026 | 1.02 | 1.09 | 1.01 | 1.05 | 1.05 | -0.94% | 23,120 |
| Apr 29, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 4,009 |
| Apr 28, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 3,657 |
| Apr 27, 2026 | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | 0.93% | 9,528 |
| Apr 24, 2026 | 1.13 | 1.15 | 1.06 | 1.07 | 1.07 | 0.94% | 5,339 |
| Apr 23, 2026 | 1.14 | 1.15 | 1.04 | 1.06 | 1.06 | -2.75% | 16,381 |
| Apr 22, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -2.68% | 15,683 |
| Apr 21, 2026 | 1.13 | 1.16 | 1.11 | 1.12 | 1.12 | 0.45% | 24,245 |
| Apr 20, 2026 | 1.19 | 1.26 | 1.11 | 1.12 | 1.12 | -5.51% | 27,769 |
| Apr 17, 2026 | 1.35 | 1.46 | 0.89 | 1.18 | 1.18 | -11.94% | 293,361 |
| Apr 16, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -3.60% | 9,885 |
| Apr 15, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 4.51% | 4,568 |
| Apr 14, 2026 | 1.34 | 1.38 | 1.33 | 1.33 | 1.33 | 0.38% | 8,925 |
| Apr 13, 2026 | 1.34 | 1.39 | 1.31 | 1.33 | 1.33 | 0.38% | 6,520 |
| Apr 10, 2026 | 1.38 | 1.44 | 1.32 | 1.32 | 1.32 | -1.49% | 35,505 |
| Apr 9, 2026 | 1.37 | 1.45 | 1.33 | 1.34 | 1.34 | 0.75% | 7,502 |
| Apr 8, 2026 | 1.42 | 1.46 | 1.32 | 1.33 | 1.33 | 1.53% | 14,830 |
| Apr 7, 2026 | 1.33 | 1.37 | 1.31 | 1.31 | 1.31 | 0.77% | 7,269 |
| Apr 6, 2026 | 1.42 | 1.42 | 1.30 | 1.30 | 1.30 | -3.85% | 8,171 |
| Apr 2, 2026 | 1.34 | 1.39 | 1.32 | 1.35 | 1.35 | -3.43% | 11,969 |
| Apr 1, 2026 | 1.40 | 1.47 | 1.40 | 1.40 | 1.40 | 1.45% | 9,234 |
| Mar 31, 2026 | 1.35 | 1.42 | 1.32 | 1.38 | 1.38 | 6.15% | 6,372 |
| Mar 30, 2026 | 1.49 | 1.49 | 1.30 | 1.30 | 1.30 | -11.56% | 17,647 |
| Mar 27, 2026 | 1.58 | 1.58 | 1.46 | 1.47 | 1.47 | -3.29% | 21,066 |
| Mar 26, 2026 | 1.65 | 1.70 | 1.52 | 1.52 | 1.52 | -10.54% | 17,925 |
| Mar 25, 2026 | 1.73 | 1.73 | 1.63 | 1.70 | 1.70 | -0.06% | 10,414 |
| Mar 24, 2026 | 1.70 | 1.73 | 1.66 | 1.70 | 1.70 | - | 14,679 |
| Mar 23, 2026 | 1.77 | 1.78 | 1.68 | 1.70 | 1.70 | -2.86% | 15,211 |
| Mar 20, 2026 | 1.62 | 1.79 | 1.62 | 1.75 | 1.75 | 6.06% | 47,588 |
| Mar 19, 2026 | 1.59 | 1.71 | 1.55 | 1.65 | 1.65 | 5.77% | 108,778 |
| Mar 18, 2026 | 1.75 | 1.84 | 1.53 | 1.56 | 1.56 | -9.30% | 75,852 |
| Mar 17, 2026 | 1.83 | 1.84 | 1.72 | 1.72 | 1.72 | -2.27% | 41,349 |
| Mar 16, 2026 | 1.80 | 1.92 | 1.76 | 1.76 | 1.76 | -2.22% | 15,548 |
| Mar 13, 2026 | 1.93 | 2.01 | 1.74 | 1.80 | 1.80 | -6.25% | 87,068 |
| Mar 12, 2026 | 1.99 | 2.22 | 1.80 | 1.92 | 1.92 | -5.42% | 344,064 |
| Mar 11, 2026 | 2.04 | 2.20 | 1.70 | 2.03 | 2.03 | -0.49% | 46,654 |
| Mar 10, 2026 | 2.10 | 2.16 | 1.95 | 2.04 | 2.04 | -5.56% | 52,228 |
| Mar 9, 2026 | 1.91 | 2.23 | 1.89 | 2.16 | 2.16 | 9.64% | 124,889 |
| Mar 6, 2026 | 1.85 | 2.00 | 1.77 | 1.97 | 1.97 | 9.44% | 33,486 |