Arcadia Biosciences, Inc. (RKDA)
NASDAQ: RKDA · Real-Time Price · USD
3.635
-0.015 (-0.41%)
At close: Dec 5, 2025, 4:00 PM EST
3.640
+0.005 (0.14%)
After-hours: Dec 5, 2025, 4:00 PM EST
Arcadia Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.62 | 3.72 | 3.54 | 3.64 | 3.64 | -0.27% | 8,697 |
| Dec 4, 2025 | 3.66 | 3.75 | 3.59 | 3.65 | 3.65 | -0.27% | 5,250 |
| Dec 3, 2025 | 3.64 | 3.71 | 3.58 | 3.66 | 3.66 | -0.30% | 10,039 |
| Dec 2, 2025 | 3.58 | 3.70 | 3.54 | 3.67 | 3.67 | -0.78% | 7,970 |
| Dec 1, 2025 | 3.58 | 3.72 | 3.48 | 3.70 | 3.70 | 3.04% | 9,159 |
| Nov 28, 2025 | 3.56 | 3.76 | 3.56 | 3.59 | 3.59 | -0.25% | 7,745 |
| Nov 26, 2025 | 3.55 | 3.76 | 3.55 | 3.60 | 3.60 | 0.56% | 10,176 |
| Nov 25, 2025 | 3.72 | 3.74 | 3.51 | 3.58 | 3.58 | -3.50% | 21,362 |
| Nov 24, 2025 | 3.58 | 3.72 | 3.50 | 3.71 | 3.71 | 1.37% | 8,747 |
| Nov 21, 2025 | 3.63 | 3.80 | 3.57 | 3.66 | 3.66 | 0.83% | 7,787 |
| Nov 20, 2025 | 3.60 | 3.66 | 3.54 | 3.63 | 3.63 | 0.83% | 26,173 |
| Nov 19, 2025 | 3.65 | 3.75 | 3.58 | 3.60 | 3.60 | -2.96% | 12,353 |
| Nov 18, 2025 | 3.70 | 3.80 | 3.66 | 3.71 | 3.71 | -0.54% | 17,323 |
| Nov 17, 2025 | 3.75 | 3.75 | 3.65 | 3.73 | 3.73 | -1.06% | 15,826 |
| Nov 14, 2025 | 3.65 | 3.87 | 3.65 | 3.77 | 3.77 | -2.33% | 13,554 |
| Nov 13, 2025 | 3.67 | 3.86 | 3.62 | 3.86 | 3.86 | 7.82% | 24,662 |
| Nov 12, 2025 | 3.52 | 3.65 | 3.52 | 3.58 | 3.58 | -2.19% | 7,060 |
| Nov 11, 2025 | 3.84 | 3.84 | 3.59 | 3.66 | 3.66 | 1.39% | 8,734 |
| Nov 10, 2025 | 3.59 | 3.70 | 3.59 | 3.61 | 3.61 | -2.17% | 10,780 |
| Nov 7, 2025 | 3.93 | 4.18 | 3.67 | 3.69 | 3.69 | -5.38% | 34,875 |
| Nov 6, 2025 | 3.69 | 4.09 | 3.58 | 3.90 | 3.90 | 4.84% | 52,680 |
| Nov 5, 2025 | 3.53 | 3.84 | 3.53 | 3.72 | 3.72 | 5.38% | 20,088 |
| Nov 4, 2025 | 3.60 | 3.78 | 3.51 | 3.53 | 3.53 | -2.22% | 67,674 |
| Nov 3, 2025 | 3.77 | 3.78 | 3.60 | 3.61 | 3.61 | -3.22% | 39,385 |
| Oct 31, 2025 | 3.72 | 3.77 | 3.70 | 3.73 | 3.73 | 0.54% | 15,202 |
| Oct 30, 2025 | 3.72 | 3.78 | 3.60 | 3.71 | 3.71 | - | 61,425 |
| Oct 29, 2025 | 3.76 | 3.83 | 3.60 | 3.71 | 3.71 | -1.85% | 44,198 |
| Oct 28, 2025 | 3.94 | 3.99 | 3.78 | 3.78 | 3.78 | -5.50% | 37,203 |
| Oct 27, 2025 | 4.19 | 4.19 | 3.92 | 4.00 | 4.00 | -2.44% | 48,733 |
| Oct 24, 2025 | 3.82 | 4.34 | 3.82 | 4.10 | 4.10 | 4.59% | 89,202 |
| Oct 23, 2025 | 3.85 | 3.98 | 3.76 | 3.92 | 3.92 | 0.77% | 34,333 |
| Oct 22, 2025 | 3.87 | 4.00 | 3.75 | 3.89 | 3.89 | -0.51% | 41,259 |
| Oct 21, 2025 | 4.69 | 4.78 | 3.91 | 3.91 | 3.91 | -20.53% | 157,769 |
| Oct 20, 2025 | 4.99 | 5.23 | 4.77 | 4.92 | 4.92 | -10.22% | 77,425 |
| Oct 17, 2025 | 4.88 | 5.63 | 4.70 | 5.48 | 5.48 | 5.59% | 377,506 |
| Oct 16, 2025 | 4.66 | 5.24 | 4.66 | 5.19 | 5.19 | -4.77% | 423,996 |
| Oct 15, 2025 | 5.16 | 5.72 | 4.71 | 5.45 | 5.45 | 47.70% | 21,145,451 |
| Oct 14, 2025 | 3.34 | 3.75 | 3.30 | 3.69 | 3.69 | 10.48% | 4,049,549 |
| Oct 13, 2025 | 3.54 | 3.54 | 3.30 | 3.34 | 3.34 | -5.65% | 56,005 |
| Oct 10, 2025 | 3.91 | 4.00 | 3.51 | 3.54 | 3.54 | -13.24% | 83,600 |
| Oct 9, 2025 | 4.44 | 4.45 | 3.84 | 4.08 | 4.08 | -8.11% | 159,643 |
| Oct 8, 2025 | 3.44 | 6.71 | 3.43 | 4.44 | 4.44 | 31.36% | 6,194,955 |
| Oct 7, 2025 | 3.43 | 3.50 | 3.23 | 3.38 | 3.38 | -2.87% | 30,600 |
| Oct 6, 2025 | 3.41 | 3.50 | 3.30 | 3.48 | 3.48 | 0.29% | 22,771 |
| Oct 3, 2025 | 3.46 | 3.47 | 3.30 | 3.47 | 3.47 | - | 4,772 |
| Oct 2, 2025 | 3.42 | 3.47 | 3.39 | 3.47 | 3.47 | - | 4,352 |
| Oct 1, 2025 | 3.41 | 3.50 | 3.41 | 3.47 | 3.47 | - | 20,426 |
| Sep 30, 2025 | 3.44 | 3.60 | 3.44 | 3.47 | 3.47 | 0.87% | 1,759 |
| Sep 29, 2025 | 3.37 | 3.52 | 3.30 | 3.44 | 3.44 | 1.03% | 6,718 |
| Sep 26, 2025 | 3.42 | 3.42 | 3.20 | 3.41 | 3.41 | -2.99% | 9,975 |
| Sep 25, 2025 | 3.61 | 3.61 | 3.51 | 3.51 | 3.51 | -2.77% | 1,425 |
| Sep 24, 2025 | 3.78 | 3.78 | 3.51 | 3.61 | 3.61 | -4.50% | 4,152 |
| Sep 23, 2025 | 3.76 | 3.84 | 3.76 | 3.78 | 3.78 | 0.27% | 12,130 |
| Sep 22, 2025 | 3.59 | 3.78 | 3.59 | 3.77 | 3.77 | 4.14% | 3,215 |
| Sep 19, 2025 | 3.67 | 3.68 | 3.50 | 3.62 | 3.62 | -1.23% | 2,226 |
| Sep 18, 2025 | 3.67 | 3.68 | 3.60 | 3.67 | 3.67 | 4.56% | 2,193 |
| Sep 17, 2025 | 3.57 | 3.57 | 3.43 | 3.51 | 3.51 | 2.34% | 5,563 |
| Sep 16, 2025 | 3.50 | 3.54 | 3.43 | 3.43 | 3.43 | -1.01% | 9,300 |
| Sep 15, 2025 | 3.51 | 3.51 | 3.34 | 3.46 | 3.46 | -0.57% | 9,527 |
| Sep 12, 2025 | 3.73 | 3.82 | 3.48 | 3.48 | 3.48 | - | 18,171 |
| Sep 11, 2025 | 3.18 | 3.48 | 3.10 | 3.48 | 3.48 | 9.43% | 32,032 |
| Sep 10, 2025 | 3.18 | 3.18 | 3.03 | 3.18 | 3.18 | -0.16% | 10,975 |
| Sep 9, 2025 | 3.21 | 3.22 | 3.10 | 3.19 | 3.18 | -2.90% | 6,577 |
| Sep 8, 2025 | 3.15 | 3.28 | 3.04 | 3.28 | 3.28 | 4.13% | 11,213 |
| Sep 5, 2025 | 3.00 | 3.23 | 2.89 | 3.15 | 3.15 | 5.00% | 14,142 |
| Sep 4, 2025 | 3.15 | 3.21 | 2.92 | 3.00 | 3.00 | -3.85% | 23,795 |
| Sep 3, 2025 | 3.39 | 3.39 | 3.12 | 3.12 | 3.12 | -8.24% | 15,564 |
| Sep 2, 2025 | 3.88 | 3.88 | 3.15 | 3.40 | 3.40 | -11.85% | 16,444 |
| Aug 29, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.21% | 722 |
| Aug 28, 2025 | 3.86 | 3.86 | 3.84 | 3.85 | 3.85 | 0.23% | 2,603 |
| Aug 27, 2025 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | -3.27% | 5,917 |
| Aug 26, 2025 | 3.98 | 4.02 | 3.95 | 3.97 | 3.97 | 0.25% | 4,363 |
| Aug 25, 2025 | 4.09 | 4.09 | 3.84 | 3.96 | 3.96 | -3.18% | 12,892 |
| Aug 22, 2025 | 4.21 | 4.34 | 4.07 | 4.09 | 4.09 | -5.98% | 35,884 |
| Aug 21, 2025 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | -0.68% | 572 |
| Aug 20, 2025 | 4.35 | 4.38 | 4.31 | 4.38 | 4.38 | -0.68% | 1,039 |
| Aug 19, 2025 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | -1.34% | 2,016 |
| Aug 18, 2025 | 4.55 | 4.55 | 4.46 | 4.47 | 4.47 | -3.87% | 2,747 |
| Aug 15, 2025 | 4.47 | 4.66 | 4.40 | 4.65 | 4.65 | 5.56% | 2,570 |
| Aug 14, 2025 | 4.55 | 4.55 | 4.41 | 4.41 | 4.41 | -4.86% | 3,494 |
| Aug 13, 2025 | 4.65 | 4.66 | 4.63 | 4.63 | 4.63 | 4.04% | 1,205 |
| Aug 12, 2025 | 4.37 | 4.66 | 4.36 | 4.45 | 4.45 | 1.83% | 1,386 |
| Aug 11, 2025 | 4.49 | 4.64 | 4.37 | 4.37 | 4.37 | -5.64% | 2,853 |
| Aug 8, 2025 | 4.40 | 4.63 | 4.30 | 4.63 | 4.63 | 3.62% | 3,239 |
| Aug 7, 2025 | 4.63 | 4.63 | 4.47 | 4.47 | 4.47 | -2.85% | 1,757 |
| Aug 6, 2025 | 4.60 | 4.63 | 4.60 | 4.60 | 4.60 | 3.37% | 2,099 |
| Aug 5, 2025 | 4.45 | 4.55 | 4.37 | 4.45 | 4.45 | 2.53% | 3,906 |
| Aug 4, 2025 | 4.21 | 4.47 | 4.21 | 4.34 | 4.34 | 3.09% | 2,734 |
| Aug 1, 2025 | 4.19 | 4.30 | 4.13 | 4.21 | 4.21 | -2.09% | 4,084 |
| Jul 31, 2025 | 4.22 | 4.50 | 4.22 | 4.30 | 4.30 | 1.90% | 2,751 |
| Jul 30, 2025 | 4.17 | 4.47 | 4.14 | 4.22 | 4.22 | 2.93% | 11,124 |
| Jul 29, 2025 | 4.47 | 4.49 | 4.10 | 4.10 | 4.10 | -6.18% | 6,025 |
| Jul 28, 2025 | 4.31 | 4.41 | 4.31 | 4.37 | 4.37 | 2.10% | 716 |
| Jul 25, 2025 | 4.19 | 4.47 | 4.08 | 4.28 | 4.28 | 2.15% | 12,927 |
| Jul 24, 2025 | 4.35 | 4.55 | 4.19 | 4.19 | 4.19 | -4.10% | 10,040 |
| Jul 23, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.37% | 1,336 |
| Jul 22, 2025 | 4.52 | 4.52 | 4.30 | 4.31 | 4.31 | -5.07% | 2,027 |
| Jul 21, 2025 | 4.45 | 4.56 | 4.30 | 4.54 | 4.54 | 2.02% | 5,056 |
| Jul 18, 2025 | 4.56 | 4.60 | 4.36 | 4.45 | 4.45 | -1.98% | 2,944 |
| Jul 17, 2025 | 4.54 | 4.66 | 4.47 | 4.54 | 4.54 | -1.94% | 3,826 |