Skip to main content
Arcadia Biosciences, Inc. (RKDA)
NASDAQ: RKDA · Real-Time Price · USD
1.070
-0.010 (-0.93%)
At close: Apr 28, 2026, 4:00 PM EDT
1.060
-0.010 (-0.93%)
After-hours: Apr 28, 2026, 6:26 PM EDT

Arcadia Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.081.091.071.071.07-0.93%3,657
Apr 27, 20261.161.161.081.081.080.93%9,527
Apr 24, 20261.131.151.061.071.070.94%5,339
Apr 23, 20261.141.151.041.061.06-2.75%16,111
Apr 22, 20261.141.141.091.091.09-2.68%15,683
Apr 21, 20261.131.161.111.121.120.45%24,245
Apr 20, 20261.191.261.111.121.12-5.51%27,769
Apr 17, 20261.351.460.891.181.18-11.94%291,232
Apr 16, 20261.391.391.341.341.34-3.60%9,885
Apr 15, 20261.341.391.341.391.394.51%4,568
Apr 14, 20261.341.381.331.331.330.38%8,925
Apr 13, 20261.341.391.311.331.330.38%6,520
Apr 10, 20261.381.441.321.321.32-1.49%35,505
Apr 9, 20261.371.451.331.341.340.75%7,502
Apr 8, 20261.421.461.321.331.331.53%14,708
Apr 7, 20261.331.371.311.311.310.77%7,269
Apr 6, 20261.421.421.301.301.30-3.85%8,171
Apr 2, 20261.341.391.321.351.35-3.43%11,822
Apr 1, 20261.401.471.401.401.401.45%9,233
Mar 31, 20261.351.421.321.381.386.15%6,370
Mar 30, 20261.491.491.301.301.30-11.56%17,646
Mar 27, 20261.581.581.461.471.47-3.29%16,894
Mar 26, 20261.651.701.521.521.52-10.54%12,244
Mar 25, 20261.731.731.631.701.70-0.06%4,514
Mar 24, 20261.701.731.661.701.70-14,679
Mar 23, 20261.771.781.681.701.70-2.86%15,211
Mar 20, 20261.621.791.621.751.756.06%47,488
Mar 19, 20261.591.711.551.651.655.77%108,778
Mar 18, 20261.751.841.531.561.56-9.30%75,852
Mar 17, 20261.831.841.721.721.72-2.27%41,349
Mar 16, 20261.801.921.761.761.76-2.22%15,548
Mar 13, 20261.932.011.741.801.80-6.25%87,068
Mar 12, 20261.992.221.801.921.92-5.42%344,064
Mar 11, 20262.042.201.702.032.03-0.49%46,654
Mar 10, 20262.102.161.952.042.04-5.56%52,228
Mar 9, 20261.912.231.892.162.169.64%124,889
Mar 6, 20261.852.001.771.971.979.44%33,486
Mar 5, 20261.851.991.801.801.80-2.44%18,255
Mar 4, 20261.801.951.771.851.851.37%11,043
Mar 3, 20261.881.931.811.821.82-7.14%8,270
Mar 2, 20261.861.971.861.961.960.36%13,860
Feb 27, 20262.002.001.821.951.95-0.86%5,987
Feb 26, 20261.891.971.851.971.971.03%14,029
Feb 25, 20261.851.981.821.951.954.56%15,133
Feb 24, 20261.761.921.761.871.87-8,531
Feb 23, 20261.911.911.781.871.87-1.32%3,289
Feb 20, 20261.671.961.651.891.8912.50%48,085
Feb 19, 20261.741.801.681.681.68-5.62%12,191
Feb 18, 20261.641.781.591.781.7811.25%16,841
Feb 17, 20261.551.691.541.601.60-4.65%24,103
Feb 13, 20261.711.711.661.681.68-3.56%8,406
Feb 12, 20261.711.751.701.741.741.16%18,564
Feb 11, 20261.801.801.721.721.72-2.82%5,293
Feb 10, 20261.811.871.771.771.77-3.28%11,124
Feb 9, 20261.821.891.811.831.831.67%16,114
Feb 6, 20261.751.921.721.801.802.27%25,890
Feb 5, 20261.931.931.751.761.76-7.37%19,214
Feb 4, 20261.982.001.901.901.90-3.55%11,135
Feb 3, 20262.062.061.971.971.97-1.99%13,460
Feb 2, 20262.052.052.012.012.01-1.95%13,915
Jan 30, 20262.102.132.052.052.05-2.38%10,150
Jan 29, 20262.172.232.102.102.10-3.67%49,597
Jan 28, 20262.202.282.182.182.18-2.24%38,027
Jan 27, 20262.232.332.232.232.23-1.76%15,685
Jan 26, 20262.222.372.222.272.270.44%94,026
Jan 23, 20262.292.332.262.262.26-38,840
Jan 22, 20262.252.342.242.262.26-16,213
Jan 21, 20262.212.262.182.262.26-1.74%10,432
Jan 20, 20262.332.382.162.302.30-4.17%15,945
Jan 16, 20262.332.402.322.402.40-4,772
Jan 15, 20262.272.402.262.402.406.19%34,474
Jan 14, 20262.462.552.252.262.26-8.13%32,820
Jan 13, 20262.452.472.322.462.461.23%14,371
Jan 12, 20262.652.712.302.432.43-11.64%69,345
Jan 9, 20262.722.752.612.752.75-8,722
Jan 8, 20262.362.752.342.752.7514.11%42,201
Jan 7, 20262.162.412.162.412.4113.15%50,329
Jan 6, 20262.082.232.012.132.13-2.29%18,687
Jan 5, 20262.182.232.112.182.181.40%15,705
Jan 2, 20261.932.151.932.152.158.59%14,292
Dec 31, 20251.871.981.821.981.988.79%51,974
Dec 30, 20252.092.221.761.821.82-17.27%75,302
Dec 29, 20252.552.712.172.202.20-15.38%39,582
Dec 26, 20253.053.102.552.602.60-14.47%63,806
Dec 24, 20253.113.133.003.043.04-5.30%31,190
Dec 23, 20253.473.473.063.213.21-10.08%27,272
Dec 22, 20253.653.713.383.573.57-3.25%35,637
Dec 19, 20253.603.693.593.693.69-0.54%5,824
Dec 18, 20253.523.723.523.713.71-2.37%4,197
Dec 17, 20253.713.803.513.803.804.40%4,528
Dec 16, 20253.703.703.503.643.64-0.82%9,856
Dec 15, 20253.643.743.633.673.670.82%7,528
Dec 12, 20253.703.723.613.643.64-1.62%2,056
Dec 11, 20253.643.703.583.703.701.09%8,369
Dec 10, 20253.753.803.613.663.66-3.94%9,071
Dec 9, 20253.853.873.653.813.81-0.78%33,466
Dec 8, 20253.603.853.593.843.845.49%24,259
Dec 5, 20253.623.723.543.643.64-0.27%8,697
Dec 4, 20253.663.753.593.653.65-0.27%6,275
Dec 3, 20253.643.713.583.663.66-0.30%10,147