Arcadia Biosciences, Inc. - Common Stock (RKDA)
3.9200
+0.0300 (0.77%)
NASDAQ · Last Trade: Oct 24th, 2:24 AM EDT
Historical Prices For Arcadia Biosciences, Inc. - Common Stock (RKDA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 3.85 | 3.98 | 3.76 | 3.92 | 34,333 | 3.92 |
| 10/22/2025 | 3.87 | 4.00 | 3.75 | 3.89 | 41,259 | 3.89 |
| 10/21/2025 | 4.69 | 4.78 | 3.91 | 3.91 | 157,653 | 3.91 |
| 10/20/2025 | 4.99 | 5.23 | 4.77 | 4.92 | 77,300 | 4.92 |
| 10/17/2025 | 4.88 | 5.63 | 4.70 | 5.48 | 377,506 | 5.48 |
| 10/16/2025 | 4.66 | 5.24 | 4.66 | 5.19 | 421,040 | 5.19 |
| 10/15/2025 | 5.16 | 5.72 | 4.71 | 5.45 | 21,132,938 | 5.45 |
| 10/14/2025 | 3.34 | 3.75 | 3.29 | 3.69 | 3,882,215 | 3.69 |
| 10/13/2025 | 3.54 | 3.54 | 3.30 | 3.34 | 55,804 | 3.34 |
| 10/10/2025 | 3.91 | 4.00 | 3.51 | 3.54 | 83,600 | 3.54 |
| 10/09/2025 | 4.44 | 4.45 | 3.84 | 4.08 | 159,121 | 4.08 |
| 10/08/2025 | 3.44 | 4.44 | 3.43 | 4.44 | 6,193,101 | 4.44 |
| 10/07/2025 | 3.43 | 3.50 | 3.23 | 3.38 | 30,600 | 3.38 |
| 10/06/2025 | 3.41 | 3.50 | 3.30 | 3.48 | 22,771 | 3.48 |
| 10/03/2025 | 3.46 | 3.47 | 3.30 | 3.47 | 4,772 | 3.47 |
| 10/02/2025 | 3.42 | 3.47 | 3.39 | 3.47 | 4,352 | 3.47 |
| 10/01/2025 | 3.41 | 3.50 | 3.41 | 3.47 | 20,426 | 3.47 |
| 9/30/2025 | 3.44 | 3.60 | 3.44 | 3.47 | 1,759 | 3.47 |
| 9/29/2025 | 3.37 | 3.52 | 3.30 | 3.44 | 6,718 | 3.44 |
| 9/26/2025 | 3.42 | 3.42 | 3.20 | 3.40 | 9,975 | 3.40 |
| 9/25/2025 | 3.61 | 3.61 | 3.51 | 3.51 | 1,425 | 3.51 |
| 9/24/2025 | 3.78 | 3.78 | 3.51 | 3.61 | 4,152 | 3.61 |
| 9/23/2025 | 3.76 | 3.83 | 3.76 | 3.78 | 12,130 | 3.78 |
| 9/22/2025 | 3.59 | 3.78 | 3.59 | 3.77 | 3,215 | 3.77 |
| 9/19/2025 | 3.67 | 3.68 | 3.50 | 3.62 | 2,226 | 3.62 |
| 9/18/2025 | 3.67 | 3.68 | 3.60 | 3.67 | 2,193 | 3.67 |
| 9/17/2025 | 3.57 | 3.57 | 3.43 | 3.50 | 5,563 | 3.50 |
| 9/16/2025 | 3.50 | 3.54 | 3.42 | 3.42 | 9,300 | 3.42 |
| 9/15/2025 | 3.51 | 3.51 | 3.34 | 3.46 | 9,527 | 3.46 |
| 9/12/2025 | 3.73 | 3.82 | 3.48 | 3.48 | 18,171 | 3.48 |
| 9/11/2025 | 3.18 | 3.48 | 3.10 | 3.48 | 32,032 | 3.48 |
| 9/10/2025 | 3.18 | 3.18 | 3.03 | 3.18 | 10,975 | 3.18 |
| 9/09/2025 | 3.21 | 3.22 | 3.10 | 3.18 | 6,577 | 3.18 |
| 9/08/2025 | 3.15 | 3.28 | 3.04 | 3.28 | 11,213 | 3.28 |
| 9/05/2025 | 3.00 | 3.23 | 2.89 | 3.15 | 14,142 | 3.15 |
| 9/04/2025 | 3.15 | 3.21 | 2.92 | 3.00 | 23,795 | 3.00 |
| 9/03/2025 | 3.39 | 3.39 | 3.12 | 3.12 | 15,564 | 3.12 |
| 9/02/2025 | 3.88 | 3.88 | 3.15 | 3.40 | 16,444 | 3.40 |
| 8/29/2025 | 3.86 | 3.86 | 3.86 | 3.86 | 722 | 3.86 |
| 8/28/2025 | 3.86 | 3.86 | 3.84 | 3.85 | 2,603 | 3.85 |
| 8/27/2025 | 3.90 | 3.90 | 3.84 | 3.84 | 5,917 | 3.84 |
| 8/26/2025 | 3.98 | 4.02 | 3.95 | 3.97 | 4,363 | 3.97 |
| 8/25/2025 | 4.09 | 4.09 | 3.84 | 3.96 | 12,892 | 3.96 |
| 8/22/2025 | 4.21 | 4.34 | 4.07 | 4.09 | 35,884 | 4.09 |
| 8/21/2025 | 4.36 | 4.36 | 4.35 | 4.35 | 572 | 4.35 |
| 8/20/2025 | 4.35 | 4.38 | 4.31 | 4.38 | 1,023 | 4.38 |
| 8/19/2025 | 4.40 | 4.41 | 4.40 | 4.41 | 2,016 | 4.41 |
| 8/18/2025 | 4.55 | 4.55 | 4.46 | 4.47 | 2,747 | 4.47 |
| 8/15/2025 | 4.47 | 4.66 | 4.40 | 4.65 | 2,570 | 4.65 |
| 8/14/2025 | 4.55 | 4.55 | 4.41 | 4.41 | 3,494 | 4.41 |
| 8/13/2025 | 4.65 | 4.66 | 4.63 | 4.63 | 1,196 | 4.63 |
| 8/12/2025 | 4.37 | 4.66 | 4.36 | 4.45 | 1,386 | 4.45 |
| 8/11/2025 | 4.49 | 4.64 | 4.37 | 4.37 | 2,850 | 4.37 |
| 8/08/2025 | 4.40 | 4.63 | 4.30 | 4.63 | 3,239 | 4.63 |
| 8/07/2025 | 4.63 | 4.63 | 4.47 | 4.47 | 1,757 | 4.47 |
| 8/06/2025 | 4.60 | 4.63 | 4.60 | 4.60 | 2,099 | 4.60 |
| 8/05/2025 | 4.45 | 4.55 | 4.37 | 4.45 | 3,906 | 4.45 |
| 8/04/2025 | 4.21 | 4.46 | 4.21 | 4.34 | 2,734 | 4.34 |
| 8/01/2025 | 4.19 | 4.30 | 4.13 | 4.21 | 4,084 | 4.21 |
| 7/31/2025 | 4.22 | 4.50 | 4.22 | 4.30 | 2,751 | 4.30 |
| 7/30/2025 | 4.17 | 4.47 | 4.14 | 4.22 | 11,124 | 4.22 |
| 7/29/2025 | 4.47 | 4.49 | 4.10 | 4.10 | 6,025 | 4.10 |
| 7/28/2025 | 4.31 | 4.41 | 4.31 | 4.37 | 716 | 4.37 |
| 7/25/2025 | 4.19 | 4.47 | 4.08 | 4.28 | 12,927 | 4.28 |
| 7/24/2025 | 4.35 | 4.55 | 4.19 | 4.19 | 10,040 | 4.19 |