Arcadia Biosciences Inc. (RKDA)
5.09
-0.06 (-1.17%)
At close: Jan 28, 2025, 1:21 PM
RKDA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 5.10 | 5.18 | 5.01 | 5.10 | -0.02 | -0.39% | 9,101 |
| Jan 24, 2025 | 5.03 | 5.27 | 5.03 | 5.12 | -0.15 | -2.85% | 3,500 |
| Jan 23, 2025 | 5.27 | 5.27 | 5.14 | 5.27 | 0.07 | 1.35% | 3,210 |
| Jan 22, 2025 | 4.97 | 5.30 | 4.91 | 5.20 | 0.25 | 5.05% | 22,733 |
| Jan 21, 2025 | 5.01 | 5.07 | 4.90 | 4.95 | -0.06 | -1.20% | 4,700 |
| Jan 17, 2025 | 5.10 | 5.15 | 5.01 | 5.01 | -0.06 | -1.18% | 5,714 |
| Jan 16, 2025 | 4.88 | 5.17 | 4.38 | 5.07 | -0.05 | -0.98% | 60,008 |
| Jan 15, 2025 | 4.90 | 5.15 | 4.90 | 5.12 | 0.22 | 4.49% | 4,108 |
| Jan 14, 2025 | 4.75 | 4.93 | 4.71 | 4.90 | 0.05 | 1.03% | 5,648 |
| Jan 13, 2025 | 5.09 | 5.09 | 4.69 | 4.85 | -0.15 | -3.00% | 16,730 |
| Jan 10, 2025 | 4.71 | 5.13 | 4.71 | 5.00 | 0.36 | 7.76% | 13,800 |
| Jan 8, 2025 | 5.81 | 5.87 | 4.64 | 4.64 | -1.23 | -20.95% | 33,712 |
| Jan 7, 2025 | 6.06 | 6.06 | 5.80 | 5.87 | -0.12 | -2.00% | 27,711 |
| Jan 6, 2025 | 6.22 | 6.35 | 5.95 | 5.99 | -0.37 | -5.82% | 63,400 |
| Jan 3, 2025 | 5.91 | 6.36 | 5.91 | 6.36 | 0.27 | 4.43% | 31,648 |
| Jan 2, 2025 | 5.92 | 6.15 | 5.85 | 6.09 | 0.17 | 2.87% | 9,400 |
| Dec 31, 2024 | 6.13 | 6.13 | 5.87 | 5.92 | -0.12 | -1.99% | 14,028 |
| Dec 30, 2024 | 6.00 | 6.19 | 5.94 | 6.04 | -0.07 | -1.15% | 31,600 |
| Dec 27, 2024 | 6.26 | 6.26 | 5.97 | 6.11 | -0.04 | -0.65% | 69,220 |
| Dec 26, 2024 | 6.29 | 6.29 | 5.80 | 6.15 | -0.03 | -0.49% | 43,466 |
| Dec 24, 2024 | 5.97 | 6.19 | 5.96 | 6.18 | 0.09 | 1.48% | 10,426 |
| Dec 23, 2024 | 6.15 | 6.40 | 5.96 | 6.09 | -0.26 | -4.09% | 50,403 |
| Dec 20, 2024 | 6.10 | 6.35 | 5.73 | 6.35 | 0.13 | 2.09% | 56,200 |
| Dec 19, 2024 | 5.75 | 6.23 | 5.62 | 6.22 | 0.35 | 5.96% | 123,640 |
| Dec 18, 2024 | 5.78 | 6.00 | 5.57 | 5.87 | -0.03 | -0.51% | 49,589 |
| Dec 17, 2024 | 5.90 | 6.10 | 5.66 | 5.90 | -0.30 | -4.84% | 58,883 |
| Dec 16, 2024 | 5.99 | 6.21 | 5.76 | 6.20 | -0.10 | -1.59% | 100,955 |
| Dec 13, 2024 | 6.30 | 6.36 | 5.64 | 6.30 | 0.00 | 0.00% | 101,000 |
| Dec 12, 2024 | 5.33 | 6.44 | 5.06 | 6.30 | 0.21 | 3.45% | 131,428 |
| Dec 11, 2024 | 6.06 | 6.37 | 5.51 | 6.09 | -0.31 | -4.84% | 134,110 |
| Dec 10, 2024 | 5.95 | 6.40 | 5.75 | 6.40 | 0.36 | 5.96% | 263,000 |
| Dec 9, 2024 | 5.51 | 6.20 | 5.40 | 6.04 | 0.51 | 9.22% | 299,231 |
| Dec 6, 2024 | 5.70 | 5.75 | 5.00 | 5.53 | 0.08 | 1.47% | 703,636 |
| Dec 5, 2024 | 7.08 | 10.31 | 5.05 | 5.45 | 2.75 | 101.85% | 72,151,900 |
| Dec 4, 2024 | 2.65 | 2.83 | 2.60 | 2.70 | 0.05 | 1.89% | 15,900 |
| Dec 3, 2024 | 2.80 | 2.80 | 2.60 | 2.65 | -0.10 | -3.64% | 5,103 |
| Dec 2, 2024 | 2.71 | 2.77 | 2.65 | 2.75 | -0.04 | -1.43% | 5,700 |
| Nov 29, 2024 | 2.79 | 2.91 | 2.59 | 2.79 | 0.03 | 1.09% | 14,014 |
| Nov 27, 2024 | 2.85 | 2.85 | 2.76 | 2.76 | 0.00 | 0.00% | 2,300 |
| Nov 26, 2024 | 2.76 | 2.85 | 2.65 | 2.76 | 0.00 | 0.00% | 9,227 |
| Nov 25, 2024 | 2.83 | 2.83 | 2.69 | 2.76 | 0.02 | 0.73% | 3,830 |
| Nov 22, 2024 | 2.68 | 2.74 | 2.65 | 2.74 | 0.15 | 5.79% | 3,990 |
| Nov 21, 2024 | 2.63 | 2.63 | 2.57 | 2.59 | -0.07 | -2.63% | 4,000 |
| Nov 20, 2024 | 2.84 | 2.84 | 2.63 | 2.66 | -0.18 | -6.34% | 8,700 |
| Nov 19, 2024 | 2.84 | 2.88 | 2.80 | 2.84 | 0.00 | 0.00% | 5,140 |
| Nov 18, 2024 | 2.92 | 2.92 | 2.81 | 2.84 | -0.06 | -2.07% | 6,500 |
| Nov 15, 2024 | 3.83 | 4.14 | 2.80 | 2.90 | -0.96 | -24.87% | 64,881 |
| Nov 14, 2024 | 4.10 | 4.30 | 3.68 | 3.86 | -0.33 | -7.88% | 26,500 |
| Nov 13, 2024 | 4.21 | 4.21 | 3.80 | 4.19 | -0.05 | -1.18% | 3,614 |
| Nov 12, 2024 | 4.37 | 4.40 | 4.06 | 4.24 | 0.00 | 0.00% | 10,907 |