Arcadia Biosciences, Inc. RKDA
NASDAQ · United States · Process Industries
$0.2710-0.01 (-3.21%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.27 | -2.43% | $0.27 | $0.29 | $0.25 | 819.67K |
| 2026-09-30 | $0.28 | -0.36% | $0.26 | $0.29 | $0.22 | 20.91M |
| 2026-09-29 | $0.28 | -8.77% | $0.31 | $0.31 | $0.25 | 1.00M |
| 2026-09-28 | $0.31 | 0.00% | $0.30 | $0.32 | $0.28 | 2.85M |
| 2026-09-25 | $0.31 | -2.53% | $0.30 | $0.31 | $0.28 | 689.40K |
| 2026-09-24 | $0.32 | -25.82% | $0.32 | $0.35 | $0.31 | 887.10K |
| 2026-09-23 | $0.43 | -4.91% | $0.44 | $0.68 | $0.28 | 25.50M |
| 2026-09-22 | $0.45 | +1.82% | $0.47 | $0.47 | $0.42 | 10.20K |
| 2026-09-21 | $0.44 | -3.08% | $0.46 | $0.47 | $0.43 | 8.20K |
| 2026-09-18 | $0.45 | -5.02% | $0.45 | $0.50 | $0.44 | 46.60K |
| 2026-09-17 | $0.48 | +3.91% | $0.44 | $0.48 | $0.43 | 25.20K |
| 2026-09-16 | $0.46 | +6.73% | $0.41 | $0.48 | $0.41 | 43.10K |
| 2026-09-15 | $0.43 | -4.01% | $0.45 | $0.45 | $0.43 | 29.70K |
| 2026-09-14 | $0.45 | +4.18% | $0.43 | $0.45 | $0.41 | 173.10K |
| 2026-09-11 | $0.43 | -4.86% | $0.44 | $0.44 | $0.40 | 19.10K |
| 2026-09-10 | $0.45 | -5.62% | $0.45 | $0.47 | $0.45 | 21.40K |
| 2026-09-09 | $0.48 | +2.13% | $0.46 | $0.48 | $0.45 | 34.40K |
| 2026-09-08 | $0.47 | -0.63% | $0.47 | $0.48 | $0.45 | 72.00K |
| 2026-09-04 | $0.47 | +0.21% | $0.47 | $0.48 | $0.47 | 13.00K |
| 2026-09-03 | $0.47 | -7.45% | $0.50 | $0.50 | $0.46 | 78.80K |
| 2026-09-02 | $0.51 | +1.19% | $0.49 | $0.51 | $0.48 | 35.60K |
| 2026-09-01 | $0.50 | -2.89% | $0.50 | $0.54 | $0.49 | 68.40K |
| 2026-08-31 | $0.52 | -2.08% | $0.54 | $0.54 | $0.48 | 63.70K |
| 2026-08-28 | $0.53 | +3.31% | $0.50 | $0.55 | $0.50 | 155.40K |
| 2026-08-27 | $0.51 | -0.39% | $0.50 | $0.51 | $0.48 | 50.60K |
| 2026-08-26 | $0.51 | +5.10% | $0.50 | $0.51 | $0.48 | 108.60K |
| 2026-08-25 | $0.49 | +1.87% | $0.47 | $0.50 | $0.46 | 56.80K |
| 2026-08-24 | $0.48 | +5.02% | $0.48 | $0.50 | $0.44 | 264.90K |
| 2026-08-21 | $0.46 | -0.87% | $0.47 | $0.47 | $0.44 | 40.50K |
| 2026-08-20 | $0.46 | +4.52% | $0.45 | $0.46 | $0.45 | 62.60K |
| 2026-08-19 | $0.44 | +4.99% | $0.41 | $0.45 | $0.41 | 71.60K |
| 2026-08-18 | $0.42 | -12.29% | $0.48 | $0.48 | $0.38 | 512.70K |
| 2026-08-17 | $0.48 | -23.20% | $0.62 | $0.64 | $0.42 | 642.80K |
| 2026-08-14 | $0.63 | +9.65% | $0.56 | $0.65 | $0.56 | 140.00K |
| 2026-08-13 | $0.57 | -18.57% | $0.70 | $0.72 | $0.50 | 691.70K |
| 2026-08-12 | $0.70 | +4.48% | $0.69 | $0.75 | $0.68 | 2.00M |
| 2026-08-11 | $0.67 | +2.76% | $0.63 | $0.67 | $0.63 | 25.10K |
| 2026-08-10 | $0.65 | -6.32% | $0.68 | $0.70 | $0.62 | 109.70K |
| 2026-08-07 | $0.70 | -2.66% | $0.71 | $0.72 | $0.69 | 10.10K |
| 2026-08-06 | $0.71 | +1.71% | $0.70 | $0.75 | $0.67 | 53.30K |
| 2026-08-05 | $0.70 | +8.32% | $0.65 | $0.72 | $0.64 | 51.60K |
| 2026-08-04 | $0.65 | -1.67% | $0.65 | $0.65 | $0.63 | 17.90K |
| 2026-08-03 | $0.66 | +5.60% | $0.65 | $0.68 | $0.62 | 19.80K |
| 2026-07-31 | $0.63 | -1.26% | $0.65 | $0.65 | $0.63 | 6.00K |
| 2026-07-30 | $0.63 | -2.62% | $0.62 | $0.65 | $0.62 | 12.90K |
| 2026-07-29 | $0.65 | +3.17% | $0.66 | $0.67 | $0.62 | 11.10K |
| 2026-07-28 | $0.63 | -1.41% | $0.62 | $0.65 | $0.62 | 17.20K |
| 2026-07-27 | $0.64 | -0.16% | $0.62 | $0.66 | $0.62 | 13.40K |
| 2026-07-24 | $0.64 | +2.89% | $0.63 | $0.65 | $0.62 | 5.30K |
| 2026-07-23 | $0.62 | -4.31% | $0.65 | $0.69 | $0.62 | 18.40K |
| 2026-07-22 | $0.65 | -3.70% | $0.67 | $0.68 | $0.62 | 14.80K |
| 2026-07-21 | $0.68 | +1.81% | $0.64 | $0.69 | $0.63 | 31.90K |
| 2026-07-20 | $0.66 | -1.04% | $0.69 | $0.69 | $0.64 | 11.90K |
| 2026-07-17 | $0.67 | -2.62% | $0.65 | $0.67 | $0.64 | 10.90K |
| 2026-07-16 | $0.69 | +4.08% | $0.64 | $0.71 | $0.62 | 34.10K |
| 2026-07-15 | $0.66 | +6.61% | $0.60 | $0.72 | $0.59 | 206.70K |
| 2026-07-14 | $0.62 | -0.80% | $0.62 | $0.63 | $0.60 | 24.50K |
| 2026-07-13 | $0.63 | -8.76% | $0.68 | $0.69 | $0.60 | 186.20K |
| 2026-07-10 | $0.69 | +1.33% | $0.69 | $0.69 | $0.66 | 45.60K |
| 2026-07-09 | $0.68 | -1.02% | $0.67 | $0.72 | $0.66 | 179.60K |
| 2026-07-08 | $0.68 | -2.84% | $0.69 | $0.72 | $0.65 | 448.80K |
| 2026-07-07 | $0.70 | -2.36% | $0.72 | $0.74 | $0.67 | 30.70K |
| 2026-07-06 | $0.72 | -1.77% | $0.75 | $0.81 | $0.72 | 48.90K |
| 2026-07-02 | $0.73 | -2.14% | $0.73 | $0.78 | $0.71 | 41.80K |
| 2026-07-01 | $0.75 | +10.31% | $0.68 | $0.75 | $0.63 | 154.20K |
| 2026-06-30 | $0.68 | -5.56% | $0.71 | $0.71 | $0.67 | 20.40K |
| 2026-06-29 | $0.72 | +4.20% | $0.69 | $0.73 | $0.67 | 156.00K |
| 2026-06-26 | $0.69 | +2.22% | $0.69 | $0.70 | $0.65 | 47.50K |
| 2026-06-25 | $0.68 | +0.60% | $0.68 | $0.69 | $0.65 | 47.90K |
| 2026-06-24 | $0.67 | -7.06% | $0.72 | $0.74 | $0.65 | 85.70K |
| 2026-06-23 | $0.72 | -6.48% | $0.75 | $0.75 | $0.67 | 76.10K |
| 2026-06-22 | $0.77 | -0.64% | $0.77 | $0.83 | $0.72 | 85.20K |
| 2026-06-18 | $0.78 | -7.17% | $0.82 | $0.82 | $0.78 | 84.40K |
| 2026-06-17 | $0.84 | -1.76% | $0.85 | $0.85 | $0.79 | 73.50K |
| 2026-06-16 | $0.85 | -7.19% | $0.87 | $0.89 | $0.76 | 288.70K |
| 2026-06-15 | $0.92 | -10.87% | $1.06 | $1.06 | $0.90 | 568.10K |
| 2026-06-12 | $1.03 | -3.74% | $0.98 | $1.23 | $0.96 | 2.62M |
| 2026-06-11 | $1.07 | +18.49% | $1.13 | $1.94 | $0.97 | 122.27M |
| 2026-06-10 | $0.90 | -1.85% | $0.92 | $0.94 | $0.88 | 20.10K |
| 2026-06-09 | $0.92 | -0.54% | $0.93 | $0.94 | $0.83 | 67.30K |
| 2026-06-08 | $0.93 | -13.55% | $1.03 | $1.03 | $0.89 | 54.60K |
| 2026-06-05 | $1.07 | +3.88% | $1.00 | $1.08 | $0.94 | 202.60K |
| 2026-06-04 | $1.03 | +3.00% | $1.00 | $1.04 | $0.93 | 134.10K |
| 2026-06-03 | $1.00 | -0.99% | $0.96 | $1.01 | $0.95 | 90.70K |
| 2026-06-02 | $1.01 | +10.26% | $0.91 | $1.01 | $0.88 | 407.00K |
| 2026-06-01 | $0.92 | -5.08% | $0.96 | $0.99 | $0.92 | 81.00K |
| 2026-05-29 | $0.96 | +0.73% | $0.94 | $1.00 | $0.87 | 135.00K |
| 2026-05-28 | $0.96 | +3.57% | $0.90 | $1.00 | $0.86 | 149.60K |
| 2026-05-27 | $0.93 | +1.20% | $0.90 | $0.93 | $0.85 | 133.50K |
| 2026-05-26 | $0.91 | -0.54% | $0.91 | $0.96 | $0.85 | 231.40K |