Arcadia Biosciences, Inc. (RKDA)
NASDAQ: RKDA · Real-Time Price · USD
2.160
+0.190 (9.64%)
At close: Mar 9, 2026, 4:00 PM EDT
2.000
-0.160 (-7.41%)
After-hours: Mar 9, 2026, 4:29 PM EDT
Arcadia Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.91 | 2.18 | 1.89 | 2.19 | - | 11.17% | 78,956 |
| Mar 6, 2026 | 1.85 | 2.00 | 1.77 | 1.97 | 1.97 | 9.44% | 33,425 |
| Mar 5, 2026 | 1.85 | 1.99 | 1.80 | 1.80 | 1.80 | -2.44% | 18,130 |
| Mar 4, 2026 | 1.80 | 1.95 | 1.77 | 1.85 | 1.85 | 1.37% | 11,043 |
| Mar 3, 2026 | 1.88 | 1.93 | 1.81 | 1.82 | 1.82 | -7.14% | 8,270 |
| Mar 2, 2026 | 1.86 | 1.97 | 1.86 | 1.96 | 1.96 | 0.36% | 13,860 |
| Feb 27, 2026 | 2.00 | 2.00 | 1.82 | 1.95 | 1.95 | -0.86% | 5,987 |
| Feb 26, 2026 | 1.89 | 1.97 | 1.85 | 1.97 | 1.97 | 1.03% | 13,801 |
| Feb 25, 2026 | 1.85 | 1.98 | 1.82 | 1.95 | 1.95 | 4.56% | 15,130 |
| Feb 24, 2026 | 1.76 | 1.92 | 1.76 | 1.87 | 1.87 | - | 8,531 |
| Feb 23, 2026 | 1.91 | 1.91 | 1.78 | 1.87 | 1.87 | -1.32% | 3,289 |
| Feb 20, 2026 | 1.67 | 1.96 | 1.65 | 1.89 | 1.89 | 12.50% | 48,085 |
| Feb 19, 2026 | 1.74 | 1.80 | 1.68 | 1.68 | 1.68 | -5.62% | 12,189 |
| Feb 18, 2026 | 1.64 | 1.78 | 1.59 | 1.78 | 1.78 | 11.25% | 16,841 |
| Feb 17, 2026 | 1.55 | 1.69 | 1.54 | 1.60 | 1.60 | -4.65% | 24,086 |
| Feb 13, 2026 | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -3.56% | 8,406 |
| Feb 12, 2026 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | 1.16% | 18,564 |
| Feb 11, 2026 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -2.82% | 5,293 |
| Feb 10, 2026 | 1.81 | 1.87 | 1.77 | 1.77 | 1.77 | -3.28% | 11,124 |
| Feb 9, 2026 | 1.82 | 1.89 | 1.81 | 1.83 | 1.83 | 1.67% | 16,114 |
| Feb 6, 2026 | 1.75 | 1.92 | 1.72 | 1.80 | 1.80 | 2.27% | 25,860 |
| Feb 5, 2026 | 1.93 | 1.93 | 1.75 | 1.76 | 1.76 | -7.37% | 19,213 |
| Feb 4, 2026 | 1.98 | 2.00 | 1.90 | 1.90 | 1.90 | -3.55% | 11,135 |
| Feb 3, 2026 | 2.06 | 2.06 | 1.97 | 1.97 | 1.97 | -1.99% | 13,460 |
| Feb 2, 2026 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | -1.95% | 13,904 |
| Jan 30, 2026 | 2.10 | 2.13 | 2.05 | 2.05 | 2.05 | -2.38% | 10,150 |
| Jan 29, 2026 | 2.17 | 2.23 | 2.10 | 2.10 | 2.10 | -3.67% | 49,489 |
| Jan 28, 2026 | 2.20 | 2.28 | 2.18 | 2.18 | 2.18 | -2.24% | 38,027 |
| Jan 27, 2026 | 2.23 | 2.33 | 2.23 | 2.23 | 2.23 | -1.76% | 15,669 |
| Jan 26, 2026 | 2.22 | 2.37 | 2.22 | 2.27 | 2.27 | 0.44% | 94,014 |
| Jan 23, 2026 | 2.29 | 2.33 | 2.26 | 2.26 | 2.26 | - | 38,840 |
| Jan 22, 2026 | 2.25 | 2.34 | 2.24 | 2.26 | 2.26 | - | 14,413 |
| Jan 21, 2026 | 2.21 | 2.26 | 2.18 | 2.26 | 2.26 | -1.74% | 10,428 |
| Jan 20, 2026 | 2.33 | 2.38 | 2.16 | 2.30 | 2.30 | -4.17% | 15,930 |
| Jan 16, 2026 | 2.33 | 2.40 | 2.32 | 2.40 | 2.40 | - | 3,403 |
| Jan 15, 2026 | 2.27 | 2.40 | 2.26 | 2.40 | 2.40 | 6.19% | 34,442 |
| Jan 14, 2026 | 2.46 | 2.55 | 2.25 | 2.26 | 2.26 | -8.13% | 32,820 |
| Jan 13, 2026 | 2.45 | 2.47 | 2.32 | 2.46 | 2.46 | 1.23% | 14,371 |
| Jan 12, 2026 | 2.65 | 2.71 | 2.30 | 2.43 | 2.43 | -11.64% | 69,345 |
| Jan 9, 2026 | 2.72 | 2.75 | 2.61 | 2.75 | 2.75 | - | 8,722 |
| Jan 8, 2026 | 2.36 | 2.75 | 2.34 | 2.75 | 2.75 | 14.11% | 41,299 |
| Jan 7, 2026 | 2.16 | 2.41 | 2.16 | 2.41 | 2.41 | 13.15% | 49,718 |
| Jan 6, 2026 | 2.08 | 2.23 | 2.01 | 2.13 | 2.13 | -2.29% | 18,667 |
| Jan 5, 2026 | 2.18 | 2.23 | 2.11 | 2.18 | 2.18 | 1.40% | 15,621 |
| Jan 2, 2026 | 1.93 | 2.15 | 1.93 | 2.15 | 2.15 | 8.59% | 14,292 |
| Dec 31, 2025 | 1.87 | 1.98 | 1.82 | 1.98 | 1.98 | 8.79% | 51,913 |
| Dec 30, 2025 | 2.09 | 2.22 | 1.76 | 1.82 | 1.82 | -17.27% | 74,749 |
| Dec 29, 2025 | 2.55 | 2.71 | 2.17 | 2.20 | 2.20 | -15.38% | 38,540 |
| Dec 26, 2025 | 3.05 | 3.10 | 2.55 | 2.60 | 2.60 | -14.47% | 63,703 |
| Dec 24, 2025 | 3.11 | 3.13 | 3.00 | 3.04 | 3.04 | -5.30% | 31,116 |
| Dec 23, 2025 | 3.47 | 3.47 | 3.06 | 3.21 | 3.21 | -10.08% | 27,236 |
| Dec 22, 2025 | 3.65 | 3.71 | 3.38 | 3.57 | 3.57 | -3.25% | 35,383 |
| Dec 19, 2025 | 3.60 | 3.69 | 3.59 | 3.69 | 3.69 | -0.54% | 5,824 |
| Dec 18, 2025 | 3.52 | 3.72 | 3.52 | 3.71 | 3.71 | -2.37% | 3,949 |
| Dec 17, 2025 | 3.71 | 3.80 | 3.51 | 3.80 | 3.80 | 4.40% | 4,139 |
| Dec 16, 2025 | 3.70 | 3.70 | 3.50 | 3.64 | 3.64 | -0.82% | 9,853 |
| Dec 15, 2025 | 3.64 | 3.74 | 3.63 | 3.67 | 3.67 | 0.82% | 7,528 |
| Dec 12, 2025 | 3.70 | 3.72 | 3.61 | 3.64 | 3.64 | -1.62% | 2,056 |
| Dec 11, 2025 | 3.64 | 3.70 | 3.58 | 3.70 | 3.70 | 1.09% | 8,369 |
| Dec 10, 2025 | 3.75 | 3.80 | 3.61 | 3.66 | 3.66 | -3.94% | 9,071 |
| Dec 9, 2025 | 3.85 | 3.87 | 3.65 | 3.81 | 3.81 | -0.78% | 33,338 |
| Dec 8, 2025 | 3.60 | 3.85 | 3.59 | 3.84 | 3.84 | 5.49% | 19,455 |
| 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 |