Arcadia Biosciences, Inc. (RKDA)
NASDAQ: RKDA · Real-Time Price · USD
3.920
+0.041 (1.05%)
May 12, 2025, 4:00 PM - Market closed
Arcadia Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.88 | 4.22 | 3.82 | 3.92 | - | 1.06% | 7,312 |
| May 9, 2025 | 3.50 | 4.28 | 3.50 | 3.88 | 3.88 | -9.58% | 22,677 |
| May 8, 2025 | 4.74 | 4.86 | 4.11 | 4.29 | 4.29 | -0.23% | 35,785 |
| May 7, 2025 | 4.50 | 4.50 | 4.22 | 4.30 | 4.30 | -2.05% | 10,460 |
| May 6, 2025 | 3.95 | 4.39 | 3.95 | 4.39 | 4.39 | 13.44% | 22,674 |
| May 5, 2025 | 3.38 | 4.00 | 3.38 | 3.87 | 3.87 | 9.94% | 10,136 |
| May 2, 2025 | 3.69 | 3.86 | 3.48 | 3.52 | 3.52 | -1.95% | 6,201 |
| May 1, 2025 | 3.34 | 3.95 | 3.21 | 3.59 | 3.59 | 2.57% | 12,872 |
| Apr 30, 2025 | 3.14 | 3.78 | 3.11 | 3.50 | 3.50 | 5.11% | 37,138 |
| Apr 29, 2025 | 3.44 | 3.51 | 3.22 | 3.33 | 3.33 | -3.76% | 6,585 |
| Apr 28, 2025 | 3.46 | 3.69 | 3.26 | 3.46 | 3.46 | 0.14% | 9,771 |
| Apr 25, 2025 | 3.17 | 3.85 | 3.17 | 3.46 | 3.46 | 6.21% | 68,733 |
| Apr 24, 2025 | 3.09 | 3.61 | 2.99 | 3.25 | 3.25 | 8.87% | 40,699 |
| Apr 23, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.39% | 1,419 |
| Apr 22, 2025 | 3.08 | 3.08 | 2.85 | 3.03 | 3.03 | 5.28% | 5,103 |
| Apr 21, 2025 | 3.19 | 3.19 | 2.87 | 2.88 | 2.88 | -2.57% | 3,155 |
| Apr 17, 2025 | 3.04 | 3.05 | 2.74 | 2.95 | 2.95 | -6.64% | 2,645 |
| Apr 16, 2025 | 3.16 | 3.16 | 3.08 | 3.16 | 3.16 | 6.89% | 2,345 |
| Apr 15, 2025 | 3.20 | 3.20 | 2.95 | 2.96 | 2.96 | -6.03% | 1,755 |
| Apr 14, 2025 | 3.20 | 3.40 | 3.03 | 3.15 | 3.15 | -1.56% | 46,550 |
| Apr 11, 2025 | 3.21 | 3.21 | 3.02 | 3.20 | 3.20 | 7.02% | 6,588 |
| Apr 10, 2025 | 2.76 | 3.00 | 2.76 | 2.99 | 2.99 | 1.87% | 5,652 |
| Apr 9, 2025 | 2.70 | 2.97 | 2.53 | 2.94 | 2.94 | 7.39% | 4,304 |
| Apr 8, 2025 | 2.96 | 2.96 | 2.67 | 2.73 | 2.73 | -1.87% | 7,104 |
| Apr 7, 2025 | 2.62 | 2.95 | 2.58 | 2.79 | 2.79 | 2.01% | 9,722 |
| Apr 4, 2025 | 3.05 | 3.05 | 2.71 | 2.73 | 2.73 | -2.50% | 7,343 |
| Apr 3, 2025 | 2.74 | 2.92 | 2.72 | 2.80 | 2.80 | 4.75% | 5,058 |
| Apr 2, 2025 | 2.93 | 3.02 | 2.61 | 2.67 | 2.67 | -8.77% | 4,555 |
| Apr 1, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -1.35% | 793 |
| Mar 31, 2025 | 2.96 | 2.97 | 2.58 | 2.97 | 2.97 | - | 5,949 |
| Mar 28, 2025 | 3.18 | 3.22 | 2.97 | 2.97 | 2.97 | -12.49% | 3,292 |
| Mar 27, 2025 | 3.18 | 3.39 | 3.18 | 3.39 | 3.39 | 2.66% | 958 |
| Mar 26, 2025 | 3.38 | 3.39 | 3.25 | 3.31 | 3.31 | -3.62% | 4,238 |
| Mar 25, 2025 | 3.13 | 3.43 | 3.05 | 3.43 | 3.43 | 9.24% | 10,440 |
| Mar 24, 2025 | 3.10 | 3.14 | 3.08 | 3.14 | 3.14 | -0.32% | 7,998 |
| Mar 21, 2025 | 3.18 | 3.21 | 3.15 | 3.15 | 3.15 | -4.55% | 3,067 |
| Mar 20, 2025 | 3.44 | 3.48 | 3.11 | 3.30 | 3.30 | -3.93% | 9,444 |
| Mar 19, 2025 | 3.36 | 3.47 | 3.36 | 3.44 | 3.44 | 4.09% | 1,561 |
| Mar 18, 2025 | 3.23 | 3.30 | 3.18 | 3.30 | 3.30 | 2.17% | 2,368 |
| Mar 17, 2025 | 3.30 | 3.43 | 3.23 | 3.23 | 3.23 | - | 3,553 |
| Mar 14, 2025 | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | 0.31% | 1,885 |
| Mar 13, 2025 | 3.23 | 3.26 | 3.22 | 3.22 | 3.22 | -3.88% | 2,694 |
| Mar 12, 2025 | 3.28 | 3.35 | 3.28 | 3.35 | 3.35 | 3.08% | 1,193 |
| Mar 11, 2025 | 3.24 | 3.39 | 3.20 | 3.25 | 3.25 | 0.53% | 4,646 |
| Mar 10, 2025 | 3.22 | 3.25 | 3.20 | 3.23 | 3.23 | -4.88% | 1,823 |
| Mar 7, 2025 | 3.48 | 3.51 | 3.35 | 3.40 | 3.40 | -2.33% | 4,177 |
| Mar 6, 2025 | 3.73 | 4.10 | 3.48 | 3.48 | 3.48 | -10.08% | 8,535 |
| Mar 5, 2025 | 3.84 | 4.16 | 3.80 | 3.87 | 3.87 | 0.78% | 3,413 |
| Mar 4, 2025 | 4.09 | 4.09 | 3.80 | 3.84 | 3.84 | 1.05% | 4,027 |
| Mar 3, 2025 | 3.95 | 3.95 | 3.69 | 3.80 | 3.80 | -2.81% | 6,336 |