Arcadia Biosciences Inc.

NASDAQ: RKDA · Real-Time Price · USD
4.09
-0.26 (-5.98%)
At close: Aug 22, 2025, 3:59 PM
4.08
-0.24%
After-hours: Aug 22, 2025, 04:02 PM EDT

RKDA Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 21, 2025 4.36 4.36 4.35 4.35 4.35 -0.68% 534
Aug 20, 2025 4.35 4.38 4.31 4.38 4.38 -0.68% 1,039
Aug 19, 2025 4.40 4.41 4.40 4.41 4.41 -1.34% 2,016
Aug 18, 2025 4.55 4.55 4.46 4.47 4.47 -3.87% 2,747
Aug 15, 2025 4.47 4.66 4.40 4.65 4.65 5.44% 2,600
Aug 14, 2025 4.55 4.55 4.41 4.41 4.41 -4.75% 3,500
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