Arcadia Biosciences Inc. (RKDA)
NASDAQ: RKDA
· Real-Time Price · USD
4.41
-0.22 (-4.75%)
At close: Aug 14, 2025, 3:40 PM
4.55
3.17%
After-hours: Aug 14, 2025, 06:21 PM EDT
RKDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.55 | 4.55 | 4.41 | 4.41 | 4.41 | -4.75% | 3,493 |
| Aug 13, 2025 | 4.65 | 4.66 | 4.63 | 4.63 | 4.63 | 4.04% | 1,205 |
| Aug 12, 2025 | 4.37 | 4.66 | 4.36 | 4.45 | 4.45 | 1.83% | 1,400 |
| Aug 11, 2025 | 4.49 | 4.64 | 4.37 | 4.37 | 4.37 | -5.62% | 2,853 |
| Aug 8, 2025 | 4.40 | 4.63 | 4.30 | 4.63 | 4.63 | 3.58% | 3,239 |
| Aug 7, 2025 | 4.63 | 4.63 | 4.47 | 4.47 | 4.47 | -2.83% | 1,800 |
| Aug 6, 2025 | 4.60 | 4.63 | 4.60 | 4.60 | 4.60 | 3.37% | 2,100 |
| Aug 5, 2025 | 4.45 | 4.55 | 4.37 | 4.45 | 4.45 | 2.53% | 3,906 |
| Aug 4, 2025 | 4.21 | 4.46 | 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% | 4,100 |
| Jul 31, 2025 | 4.22 | 4.50 | 4.22 | 4.30 | 4.30 | 1.90% | 2,800 |
| 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 | -4.12% | 10,040 |
| Jul 23, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.39% | 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% | 5,100 |
| Jul 18, 2025 | 4.56 | 4.60 | 4.36 | 4.45 | 4.45 | -1.98% | 2,944 |