Arcadia Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	0.64	0.71	0.62	0.69	0.69	4.04%	33,998
Jul 15, 2026	0.60	0.72	0.59	0.66	0.66	6.61%	199,125
Jul 14, 2026	0.62	0.62	0.60	0.62	0.62	-0.74%	19,017
Jul 13, 2026	0.68	0.69	0.60	0.62	0.62	-8.80%	185,117
Jul 10, 2026	0.69	0.70	0.66	0.68	0.68	1.39%	44,798
Jul 9, 2026	0.67	0.72	0.66	0.68	0.68	-1.14%	174,935
Jul 8, 2026	0.69	0.72	0.65	0.68	0.68	-2.86%	361,992
Jul 7, 2026	0.72	0.74	0.67	0.70	0.70	-2.32%	30,650
Jul 6, 2026	0.75	0.81	0.72	0.72	0.72	-1.76%	48,475
Jul 2, 2026	0.73	0.78	0.71	0.73	0.73	-2.14%	41,541
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%	20,584
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
May 22, 2026	0.85	1.05	0.82	0.92	0.92	1.49%	632,999
May 21, 2026	0.91	0.97	0.83	0.91	0.91	-4.32%	1,230,856
May 20, 2026	1.12	1.56	0.80	0.95	0.95	3.04%	59,747,861
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%	20,550
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