Arcadia Biosciences, Inc. (RKDA)
NASDAQ: RKDA · Real-Time Price · USD
4.630
+0.180 (4.04%)
Aug 13, 2025, 4:00 PM - Market closed
Arcadia Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.65 | 4.66 | 4.63 | 4.63 | 4.63 | 4.04% | 1,196 |
| 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 |
| Jul 16, 2025 | 4.73 | 4.74 | 4.45 | 4.63 | 4.63 | -2.32% | 12,365 |
| Jul 15, 2025 | 4.67 | 4.79 | 4.12 | 4.74 | 4.74 | -0.21% | 16,244 |
| Jul 14, 2025 | 4.62 | 4.86 | 4.61 | 4.75 | 4.75 | -0.63% | 10,229 |
| Jul 11, 2025 | 4.61 | 4.82 | 4.61 | 4.78 | 4.78 | -0.83% | 1,266 |
| Jul 10, 2025 | 4.61 | 4.86 | 4.49 | 4.82 | 4.82 | 3.66% | 12,804 |
| Jul 9, 2025 | 4.81 | 4.83 | 4.64 | 4.65 | 4.65 | -2.11% | 2,067 |
| Jul 8, 2025 | 4.67 | 4.86 | 4.46 | 4.75 | 4.75 | 1.71% | 8,905 |
| Jul 7, 2025 | 4.71 | 5.05 | 4.67 | 4.67 | 4.67 | 0.43% | 4,290 |
| Jul 3, 2025 | 4.89 | 5.19 | 4.46 | 4.65 | 4.65 | 0.43% | 79,150 |
| Jul 2, 2025 | 4.48 | 4.94 | 4.45 | 4.63 | 4.63 | 4.51% | 42,077 |
| Jul 1, 2025 | 4.42 | 4.49 | 4.35 | 4.43 | 4.43 | 2.83% | 11,034 |
| Jun 30, 2025 | 4.28 | 4.60 | 4.28 | 4.31 | 4.31 | 1.13% | 64,260 |
| Jun 27, 2025 | 4.29 | 4.57 | 4.13 | 4.26 | 4.26 | -2.74% | 35,215 |
| Jun 26, 2025 | 4.30 | 4.55 | 4.20 | 4.38 | 4.38 | 1.86% | 31,483 |
| Jun 25, 2025 | 4.45 | 4.54 | 4.15 | 4.30 | 4.30 | -1.15% | 9,109 |
| Jun 24, 2025 | 4.31 | 4.84 | 4.24 | 4.35 | 4.35 | 3.82% | 12,849 |
| Jun 23, 2025 | 4.55 | 4.55 | 4.19 | 4.19 | 4.19 | -7.30% | 2,782 |
| Jun 20, 2025 | 4.78 | 4.78 | 4.52 | 4.52 | 4.52 | -7.72% | 13,038 |
| Jun 18, 2025 | 4.64 | 5.00 | 4.64 | 4.90 | 4.90 | -1.65% | 8,411 |
| Jun 17, 2025 | 5.01 | 5.21 | 4.90 | 4.98 | 4.98 | - | 5,217 |
| Jun 16, 2025 | 4.95 | 5.07 | 4.88 | 4.98 | 4.98 | 0.61% | 7,798 |
| Jun 13, 2025 | 4.77 | 5.08 | 4.77 | 4.95 | 4.95 | 1.46% | 7,528 |
| Jun 12, 2025 | 4.98 | 5.11 | 4.88 | 4.88 | 4.88 | -2.42% | 3,315 |
| Jun 11, 2025 | 5.00 | 5.13 | 4.89 | 5.00 | 5.00 | 1.01% | 6,415 |
| Jun 10, 2025 | 4.98 | 5.25 | 4.95 | 4.95 | 4.95 | -1.00% | 13,779 |
| Jun 9, 2025 | 5.00 | 5.25 | 4.97 | 5.00 | 5.00 | 0.91% | 11,887 |
| Jun 6, 2025 | 4.68 | 5.17 | 4.68 | 4.96 | 4.96 | 3.44% | 77,744 |
| Jun 5, 2025 | 4.65 | 4.79 | 4.65 | 4.79 | 4.79 | 3.68% | 2,792 |
| Jun 4, 2025 | 4.62 | 4.70 | 4.62 | 4.62 | 4.62 | 0.22% | 2,203 |
| Jun 3, 2025 | 4.46 | 4.79 | 4.44 | 4.61 | 4.61 | -3.15% | 2,994 |