Arcadia Biosciences, Inc. (RKDA)
NASDAQ: RKDA · Real-Time Price · USD
1.070
+0.040 (3.88%)
At close: Jun 5, 2026, 4:00 PM EDT
0.9505
-0.1200 (-11.17%)
After-hours: Jun 5, 2026, 7:59 PM EDT
Arcadia Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.00 | 1.08 | 0.94 | 1.07 | 1.07 | 3.88% | 126,340 |
| Jun 4, 2026 | 1.00 | 1.04 | 0.93 | 1.03 | 1.03 | 3.00% | 133,443 |
| Jun 3, 2026 | 0.96 | 1.01 | 0.95 | 1.00 | 1.00 | -0.99% | 90,703 |
| Jun 2, 2026 | 0.91 | 1.01 | 0.88 | 1.01 | 1.01 | 10.21% | 404,797 |
| Jun 1, 2026 | 0.96 | 0.99 | 0.91 | 0.92 | 0.92 | -5.03% | 77,487 |
| May 29, 2026 | 0.94 | 1.00 | 0.87 | 0.96 | 0.96 | 0.76% | 133,997 |
| May 28, 2026 | 0.90 | 1.00 | 0.86 | 0.96 | 0.96 | 3.52% | 148,923 |
| May 27, 2026 | 0.91 | 0.93 | 0.85 | 0.93 | 0.93 | 1.25% | 130,395 |
| May 26, 2026 | 0.91 | 0.96 | 0.85 | 0.91 | 0.91 | -0.63% | 230,816 |
| May 22, 2026 | 0.85 | 1.05 | 0.82 | 0.92 | 0.92 | 1.49% | 588,933 |
| May 21, 2026 | 0.91 | 0.97 | 0.83 | 0.91 | 0.91 | -4.32% | 1,183,176 |
| May 20, 2026 | 1.12 | 1.56 | 0.80 | 0.95 | 0.95 | 3.04% | 59,379,910 |
| May 19, 2026 | 0.94 | 0.97 | 0.88 | 0.92 | 0.92 | -1.72% | 28,569 |
| May 18, 2026 | 0.94 | 0.98 | 0.90 | 0.94 | 0.94 | -2.16% | 20,549 |
| May 15, 2026 | 1.04 | 1.07 | 0.91 | 0.96 | 0.96 | -10.69% | 60,046 |
| 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 | -3.42% | 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 |