Arcadia Biosciences, Inc. (RKDA)
NASDAQ: RKDA · Real-Time Price · USD
0.1610
-0.0059 (-3.54%)
At close: Nov 6, 2026, 4:00 PM EST
0.1642
+0.0032 (1.99%)
After-hours: Nov 6, 2026, 7:06 PM EST
Arcadia Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.54% | 173,286 |
| Nov 5, 2026 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 5.50% | 336,213 |
| Nov 4, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 2.06% | 125,131 |
| Nov 3, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -0.64% | 112,263 |
| Nov 2, 2026 | 0.16 | 0.16 | 0.13 | 0.16 | 0.16 | -1.20% | 249,373 |
| Oct 30, 2026 | 0.16 | 0.17 | 0.13 | 0.16 | 0.16 | -7.39% | 847,420 |
| Oct 29, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 7.84% | 4,028,523 |
| Oct 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.06% | 69,733 |
| Oct 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.27% | 80,186 |
| Oct 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.06% | 64,542 |
| Oct 23, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -0.12% | 214,265 |
| Oct 22, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 2.73% | 532,591 |
| Oct 21, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 2.94% | 188,627 |
| Oct 20, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 5.52% | 257,928 |
| Oct 19, 2026 | 0.16 | 0.16 | 0.11 | 0.15 | 0.15 | -12.01% | 1,155,085 |
| Oct 16, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -19.02% | 988,377 |
| Oct 15, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 1.24% | 726,136 |
| Oct 14, 2026 | 0.20 | 0.21 | 0.16 | 0.20 | 0.20 | -3.13% | 33,836,898 |
| Oct 13, 2026 | 0.20 | 0.23 | 0.19 | 0.21 | 0.21 | -8.19% | 21,283,456 |
| Oct 12, 2026 | 0.26 | 0.26 | 0.21 | 0.23 | 0.23 | -14.49% | 761,658 |
| Oct 9, 2026 | 0.28 | 0.29 | 0.23 | 0.26 | 0.26 | -3.40% | 396,828 |
| Oct 8, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -4.67% | 212,041 |
| Oct 7, 2026 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -3.69% | 311,374 |
| Oct 6, 2026 | 0.28 | 0.31 | 0.27 | 0.30 | 0.30 | 3.94% | 765,538 |
| Oct 5, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -0.52% | 155,095 |
| Oct 2, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 1.48% | 209,632 |
| Oct 1, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 1.43% | 936,303 |
| Sep 30, 2026 | 0.26 | 0.29 | 0.22 | 0.28 | 0.28 | -0.25% | 21,107,494 |
| Sep 29, 2026 | 0.31 | 0.31 | 0.25 | 0.28 | 0.28 | -8.86% | 999,981 |
| Sep 28, 2026 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 0.13% | 2,850,801 |
| Sep 25, 2026 | 0.30 | 0.31 | 0.28 | 0.31 | 0.31 | -2.66% | 693,867 |
| Sep 24, 2026 | 0.32 | 0.35 | 0.31 | 0.32 | 0.32 | -25.82% | 889,439 |
| Sep 23, 2026 | 0.45 | 0.68 | 0.28 | 0.43 | 0.43 | -4.91% | 25,504,260 |
| Sep 22, 2026 | 0.47 | 0.47 | 0.42 | 0.45 | 0.45 | 1.82% | 10,161 |
| Sep 21, 2026 | 0.46 | 0.47 | 0.43 | 0.44 | 0.44 | -3.08% | 8,406 |
| Sep 18, 2026 | 0.45 | 0.50 | 0.44 | 0.45 | 0.45 | -4.92% | 46,563 |
| Sep 17, 2026 | 0.44 | 0.48 | 0.43 | 0.48 | 0.48 | 3.80% | 25,155 |
| Sep 16, 2026 | 0.41 | 0.48 | 0.41 | 0.46 | 0.46 | 6.75% | 43,137 |
| Sep 15, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.03% | 29,871 |
| Sep 14, 2026 | 0.43 | 0.45 | 0.41 | 0.45 | 0.45 | 4.15% | 173,113 |
| Sep 11, 2026 | 0.44 | 0.44 | 0.40 | 0.43 | 0.43 | -4.81% | 19,052 |
| Sep 10, 2026 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | -5.59% | 21,432 |
| Sep 9, 2026 | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | 2.04% | 34,400 |
| Sep 8, 2026 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | -0.53% | 72,161 |
| Sep 4, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 0.23% | 19,299 |
| Sep 3, 2026 | 0.50 | 0.51 | 0.46 | 0.47 | 0.47 | -7.51% | 78,895 |
| Sep 2, 2026 | 0.49 | 0.51 | 0.48 | 0.51 | 0.51 | 1.21% | 35,593 |
| Sep 1, 2026 | 0.51 | 0.54 | 0.49 | 0.50 | 0.50 | -2.97% | 68,692 |
| Aug 31, 2026 | 0.54 | 0.54 | 0.48 | 0.52 | 0.52 | -2.06% | 64,263 |
| Aug 28, 2026 | 0.50 | 0.55 | 0.50 | 0.53 | 0.53 | 3.33% | 157,412 |