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 |