Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

RKDA Historical Prices

Arcadia Biosciences, Inc. · daily open, high, low, close & volume

Trading days
249
Period high
3.87
Period low
0.1110
Period change
-94.22%
DateOpenHighLowCloseChangeVolume
Nov 13, 20260.21030.22520.18330.2180-1.80%738,607
Nov 12, 20260.18500.23250.17680.2220-6.64%2,615,106
Nov 11, 20260.15600.28780.14550.2378+44.12%20,409,107
Nov 10, 20260.17000.17000.14430.1650-0.48%206,806
Nov 9, 20260.16500.17100.15450.1658+2.98%122,206
Nov 6, 20260.15870.16680.15600.1610-3.54%173,286
Nov 5, 20260.15360.17000.14220.1669+5.50%336,215
Nov 4, 20260.14700.17000.14560.1582+2.06%125,412
Nov 3, 20260.14370.16000.14290.1550-0.64%112,452
Nov 2, 20260.15500.15660.13150.1560-1.20%249,373
Oct 30, 20260.16300.16600.13200.1579-7.39%845,099
Oct 29, 20260.15900.17730.15280.1705+7.84%4,028,523
Oct 28, 20260.16060.16150.15510.1581-1.06%69,733
Oct 27, 20260.15390.15980.15200.1598+5.27%80,186
Oct 26, 20260.15760.16160.15010.1518-6.06%64,542
Oct 23, 20260.15690.16390.14420.1616-0.12%214,265
Oct 22, 20260.15560.16960.15140.1618+2.73%532,591
Oct 21, 20260.15200.15750.14310.1575+2.94%188,627
Oct 20, 20260.13880.15500.13700.1530+5.52%257,895
Oct 19, 20260.15990.15990.11100.1450-12.01%1,150,470
Oct 16, 20260.19000.19000.16000.1648-19.02%988,377
Oct 15, 20260.18290.20490.18220.2035+1.24%726,136
Oct 14, 20260.20370.21470.15930.2010-3.13%33,836,898
Oct 13, 20260.20000.23000.18720.2075-8.19%21,283,457
Oct 12, 20260.25680.26000.21010.2260-14.49%761,658
Oct 9, 20260.27500.28920.23180.2643-3.40%396,829
Oct 8, 20260.29000.29000.26320.2736-4.67%212,041
Oct 7, 20260.29500.30000.27000.2870-3.69%311,374
Oct 6, 20260.28400.30700.27250.2980+3.94%765,538
Oct 5, 20260.28820.29200.27000.2867-0.52%155,095
Oct 2, 20260.26960.28820.26740.2882+1.48%209,632
Oct 1, 20260.27000.28900.25500.2840+1.43%936,303
Sep 30, 20260.25900.28860.22210.2800-0.25%21,107,494
Sep 29, 20260.30540.30590.25000.2807-8.86%999,982
Sep 28, 20260.30130.31780.28520.3080+0.13%2,850,801
Sep 25, 20260.30000.31000.27860.3076-2.66%693,868
Sep 24, 20260.32100.34880.31010.3160-25.82%889,440
Sep 23, 20260.44500.68000.28000.4260-4.91%25,504,260
Sep 22, 20260.46590.46590.42020.4480+1.82%10,162
Sep 21, 20260.46000.46590.43220.4400-3.08%8,406
Sep 18, 20260.44700.49890.44330.4540-4.92%46,563
Sep 17, 20260.44000.48340.43080.4775+3.80%25,155
Sep 16, 20260.41010.47990.41010.4600+6.75%43,137
Sep 15, 20260.44890.44900.42550.4309-4.03%29,871
Sep 14, 20260.43000.44900.40990.4490+4.15%173,113
Sep 11, 20260.43500.44290.40010.4311-10.13%19,052
Sep 9, 20260.46010.47980.45010.4797+2.04%34,400
Sep 8, 20260.46990.47990.44780.4701-0.53%71,956
Sep 4, 20260.46900.47980.46470.4726+0.23%19,299
Sep 3, 20260.50200.50500.46000.4715-7.51%78,895
Sep 2, 20260.48600.51000.48020.5098-1.79%35,593
Aug 31, 20260.53900.53990.48100.5191-2.06%64,162
Aug 28, 20260.50000.54900.50000.5300+3.33%157,412
Aug 27, 20260.50000.51450.47800.5129-0.31%50,629
Aug 26, 20260.50000.51450.47990.5145+5.00%108,605
Aug 25, 20260.46610.49980.46400.4900+1.98%56,909
Aug 24, 20260.47790.50000.44010.4805+5.00%266,481
Aug 21, 20260.46950.46950.44510.4576-1.00%40,550
Aug 20, 20260.45100.46280.45100.4622+4.57%62,573
Aug 19, 20260.41340.45000.40830.4420+4.99%70,562
Aug 18, 20260.48000.48200.38040.4210-12.33%512,688
Aug 17, 20260.62020.63810.42000.4802-23.12%642,777
Aug 14, 20260.56000.65000.56000.6246+9.60%140,054
Aug 13, 20260.70000.72150.49700.5699-18.59%691,687
Aug 12, 20260.69000.75360.68160.7000+4.49%1,996,265
Aug 11, 20260.63240.67000.63240.6699+2.75%25,111
Aug 10, 20260.67450.70230.61740.6520-6.31%109,707
Aug 7, 20260.70600.71840.69060.6959-2.73%10,209
Aug 6, 20260.70320.74510.67240.7154+1.72%53,409
Aug 5, 20260.64890.71670.63900.7033+8.37%51,707
Aug 4, 20260.64650.64980.63010.6490-1.62%17,887
Aug 3, 20260.65000.67660.62010.6597+5.55%19,876
Jul 31, 20260.65000.65000.62500.6250-1.26%6,037
Jul 30, 20260.62010.65000.62010.6330-2.62%13,587
Jul 29, 20260.66000.66980.62200.6500+3.17%11,276
Jul 28, 20260.62300.65220.62200.6300-1.38%17,238
Jul 27, 20260.62000.66000.62000.6388-0.19%13,465
Jul 24, 20260.63010.65000.62200.6400+2.89%5,328
Jul 23, 20260.65490.68790.61510.6220-4.31%18,668
Jul 22, 20260.66500.68000.62120.6500-3.63%14,794
Jul 21, 20260.64300.69340.63000.6745+1.73%31,933
Jul 20, 20260.68700.68900.64510.6630-1.04%11,897
Jul 17, 20260.64700.67000.64070.6700-2.57%10,909
Jul 16, 20260.63950.71000.61820.6877+4.04%34,128
Jul 15, 20260.60340.72000.59000.6610+6.61%206,597
Jul 14, 20260.61500.62450.60340.6200-0.74%24,414
Jul 13, 20260.68160.68720.60000.6246-8.80%186,223
Jul 10, 20260.69130.69500.66050.6849+1.39%45,586
Jul 9, 20260.67000.72300.66130.6755-1.14%179,566
Jul 8, 20260.69000.72200.65220.6833-2.86%448,771
Jul 7, 20260.71850.73500.67400.7034-2.32%30,790
Jul 6, 20260.74700.81370.72000.7201-1.76%48,862
Jul 2, 20260.72990.78000.71000.7330-2.14%41,789
Jul 1, 20260.68000.74900.63040.7490+10.29%154,225
Jun 30, 20260.71000.71000.66510.6791-5.55%20,706
Jun 29, 20260.69000.72780.66840.7190+4.26%156,100
Jun 26, 20260.69200.70000.65100.6896+2.16%47,664
Jun 25, 20260.68170.68490.65000.6750+0.67%48,823
Jun 24, 20260.72010.74000.65100.6705-7.07%85,806
Jun 23, 20260.75000.75000.67000.7215-6.54%76,077
Jun 22, 20260.76600.83000.72010.7720-0.69%85,533
Jun 18, 20260.82000.82000.77740.7774-7.12%84,438
Jun 17, 20260.84990.84990.79330.8370-1.73%73,702
Jun 16, 20260.86900.88680.76510.8517-7.25%288,703
Jun 15, 20261.061.060.90500.9183-10.84%586,404
Jun 12, 20260.98001.230.96001.03-3.74%2,627,954
Jun 11, 20261.131.940.97001.07+18.44%122,272,393
Jun 10, 20260.91810.94340.88000.9034-1.80%20,067
Jun 9, 20260.92480.94000.82700.9200-0.52%67,311
Jun 8, 20261.031.030.89150.9248-13.57%54,903
Jun 5, 20261.001.080.94001.07+3.88%202,603
Jun 4, 20261.001.040.93001.03+3.00%134,074
Jun 3, 20260.95691.010.95001.00-0.99%90,708
Jun 2, 20260.91001.010.88231.01+10.21%406,978
Jun 1, 20260.95800.98980.91490.9164-5.03%81,047
May 29, 20260.93750.99890.87310.9649+0.76%135,351
May 28, 20260.89860.99730.86030.9576+3.52%150,131
May 27, 20260.90520.92980.85010.9250+1.25%133,947
May 26, 20260.91050.96000.85000.9136-0.63%233,423
May 22, 20260.85001.050.82210.9194+1.49%632,999
May 21, 20260.91000.97000.83000.9059-4.32%1,214,663
May 20, 20261.121.560.80010.9468+3.04%59,747,862
May 19, 20260.93500.96850.88030.9189-1.72%28,570
May 18, 20260.94000.98060.90000.9350-2.16%20,550
May 15, 20261.041.070.91000.9556-10.69%60,046
May 14, 20261.061.091.001.07+0.94%140,119
May 13, 20261.091.101.051.06+0.00%29,253
May 12, 20261.031.081.031.06+0.00%1,977
May 11, 20261.131.141.051.06-0.93%34,775
May 8, 20261.131.151.071.07-2.73%25,457
May 7, 20261.151.151.051.10-4.35%22,715
May 6, 20261.181.261.131.15+0.00%45,472
May 5, 20261.191.191.151.15-4.17%7,637
May 4, 20261.121.211.101.20+7.14%32,417
May 1, 20261.161.161.081.12+6.67%54,578
Apr 30, 20261.021.091.011.05-0.94%23,120
Apr 29, 20261.071.081.061.06-0.93%4,010
Apr 28, 20261.081.091.071.07-0.93%3,657
Apr 27, 20261.161.161.081.08+0.93%9,525
Apr 24, 20261.131.151.061.07+0.94%5,340
Apr 23, 20261.141.151.041.06-2.75%16,381
Apr 22, 20261.141.141.091.09-2.68%15,683
Apr 21, 20261.131.161.111.12+0.45%24,245
Apr 20, 20261.191.261.111.11-5.51%27,770
Apr 17, 20261.351.460.89001.18-11.94%293,362
Apr 16, 20261.391.391.341.34-3.60%9,885
Apr 15, 20261.341.391.341.39+4.51%4,568
Apr 14, 20261.341.381.331.33+0.38%8,925
Apr 13, 20261.341.391.311.32+0.38%6,520
Apr 10, 20261.381.441.321.32-1.49%35,505
Apr 9, 20261.371.451.331.34+0.75%7,503
Apr 8, 20261.421.461.321.33+1.53%14,830
Apr 7, 20261.331.361.311.31+0.77%7,269
Apr 6, 20261.421.421.301.30-3.85%8,171
Apr 2, 20261.341.391.321.35-3.42%11,969
Apr 1, 20261.401.471.401.40+1.45%9,234
Mar 31, 20261.351.421.321.38+6.15%6,372
Mar 30, 20261.491.491.301.30-11.56%17,647
Mar 27, 20261.581.581.461.47-3.29%21,066
Mar 26, 20261.651.701.521.52-10.54%17,925
Mar 25, 20261.731.731.631.70-0.06%10,415
Mar 24, 20261.701.731.661.70+0.00%14,679
Mar 23, 20261.771.781.681.70-2.86%15,211
Mar 20, 20261.621.791.621.75+6.06%47,588
Mar 19, 20261.591.711.551.65+5.77%108,779
Mar 18, 20261.751.841.531.56-9.30%75,852
Mar 17, 20261.831.841.721.72-2.27%41,349
Mar 16, 20261.801.921.761.76-2.22%15,548
Mar 13, 20261.932.011.741.80-6.25%87,068
Mar 12, 20261.992.221.801.92-5.42%344,065
Mar 11, 20262.042.201.702.03-0.49%46,654
Mar 10, 20262.102.161.952.04-5.56%52,228
Mar 9, 20261.912.231.892.16+9.64%124,889
Mar 6, 20261.852.001.771.97+9.44%33,486
Mar 5, 20261.851.991.801.80-2.44%18,255
Mar 4, 20261.801.951.771.84+1.37%11,044
Mar 3, 20261.881.931.811.82-7.14%8,270
Mar 2, 20261.861.971.861.96+0.36%13,861
Feb 27, 20262.002.001.821.95-0.86%5,987
Feb 26, 20261.891.971.851.97+1.03%14,029
Feb 25, 20261.851.981.821.95+4.56%15,134
Feb 24, 20261.761.921.761.86+0.00%8,531
Feb 23, 20261.911.911.771.86-1.32%3,289
Feb 20, 20261.671.961.651.89+12.50%48,085
Feb 19, 20261.741.801.681.68-5.62%12,191
Feb 18, 20261.641.781.591.78+11.25%16,841
Feb 17, 20261.551.691.541.60-4.65%24,103
Feb 13, 20261.711.711.661.68-3.56%8,406
Feb 12, 20261.711.751.701.74+1.16%18,564
Feb 11, 20261.801.801.721.72-2.82%5,293
Feb 10, 20261.811.871.771.77-3.28%11,124
Feb 9, 20261.821.891.811.83+1.67%16,114
Feb 6, 20261.751.921.721.80+2.27%25,890
Feb 5, 20261.931.931.751.76-7.37%19,214
Feb 4, 20261.982.001.901.90-3.55%11,135
Feb 3, 20262.062.061.971.97-1.99%13,460
Feb 2, 20262.052.052.012.01-1.95%13,915
Jan 30, 20262.102.132.052.05-2.38%10,150
Jan 29, 20262.172.232.102.10-3.67%49,597
Jan 28, 20262.202.282.182.18-2.24%38,027
Jan 27, 20262.232.332.232.23-1.76%15,685
Jan 26, 20262.222.372.222.27+0.44%94,026
Jan 23, 20262.292.332.262.26+0.00%38,840
Jan 22, 20262.252.342.242.26+0.00%16,213
Jan 21, 20262.212.262.182.26-1.74%10,432
Jan 20, 20262.332.382.162.30-4.17%15,945
Jan 16, 20262.332.402.322.40+0.00%4,772
Jan 15, 20262.272.402.262.40+6.19%34,474
Jan 14, 20262.462.552.252.26-8.13%32,820
Jan 13, 20262.452.472.322.46+1.23%14,371
Jan 12, 20262.652.712.302.43-11.64%69,345
Jan 9, 20262.722.752.612.75+0.00%8,722
Jan 8, 20262.362.752.342.75+14.11%42,201
Jan 7, 20262.162.412.162.41+13.15%50,329
Jan 6, 20262.082.232.012.13-2.29%18,687
Jan 5, 20262.182.232.112.18+1.40%15,705
Jan 2, 20261.932.151.932.15+8.59%14,292
Dec 31, 20251.871.981.821.98+8.79%51,974
Dec 30, 20252.092.221.761.82-17.27%75,302
Dec 29, 20252.552.702.172.20-15.38%39,582
Dec 26, 20253.053.102.552.60-14.47%63,806
Dec 24, 20253.113.133.003.04-5.30%31,190
Dec 23, 20253.473.473.063.21-10.08%27,272
Dec 22, 20253.653.713.383.57-3.25%35,637
Dec 19, 20253.603.693.593.69-0.54%5,824
Dec 18, 20253.523.723.523.71-2.37%4,197
Dec 17, 20253.713.803.513.80+4.40%4,528
Dec 16, 20253.703.703.503.64-0.82%9,856
Dec 15, 20253.643.743.633.67+0.82%7,528
Dec 12, 20253.703.723.613.64-1.62%2,056
Dec 11, 20253.643.703.583.70+1.09%8,369
Dec 10, 20253.753.803.613.66-3.94%9,071
Dec 9, 20253.853.873.653.81-0.78%33,466
Dec 8, 20253.603.853.593.84+5.49%24,259
Dec 5, 20253.623.723.543.64-0.27%8,697
Dec 4, 20253.663.753.593.65-0.28%6,275
Dec 3, 20253.643.713.583.66-0.28%10,147
Dec 2, 20253.583.703.543.67-0.80%7,970
Dec 1, 20253.583.723.483.70+3.05%9,159
Nov 28, 20253.563.763.563.59-0.26%7,745
Nov 26, 20253.553.763.553.60+0.56%10,177
Nov 25, 20253.723.743.513.58-3.50%21,472
Nov 24, 20253.583.723.503.71+1.37%8,948
Nov 21, 20253.633.803.563.66+0.83%7,787
Nov 20, 20253.603.663.543.63+0.83%26,173
Nov 19, 20253.653.753.583.60-2.96%12,353
Nov 18, 20253.703.803.663.71-0.54%17,323
Nov 17, 20253.753.753.653.73-1.06%15,826
Nov 14, 20253.653.873.653.77-2.33%13,554

Daily open, high, low, close and volume for Arcadia Biosciences, Inc. (RKDA). Showing 249 trading days. Unadjusted prices.