Arcadia Biosciences Inc. (RKDA)
NASDAQ: RKDA
· Real-Time Price · USD
3.35
-0.16 (-4.56%)
At close: Sep 26, 2025, 1:07 PM
RKDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 3.61 | 3.61 | 3.51 | 3.51 | 3.51 | -2.77% | 1,425 |
| Sep 24, 2025 | 3.78 | 3.78 | 3.51 | 3.61 | 3.61 | -4.50% | 4,200 |
| Sep 23, 2025 | 3.76 | 3.84 | 3.76 | 3.78 | 3.78 | 0.27% | 12,130 |
| Sep 22, 2025 | 3.59 | 3.78 | 3.59 | 3.77 | 3.77 | 4.14% | 3,215 |
| Sep 19, 2025 | 3.67 | 3.68 | 3.50 | 3.62 | 3.62 | -1.36% | 2,226 |
| Sep 18, 2025 | 3.67 | 3.68 | 3.60 | 3.67 | 3.67 | 4.56% | 2,200 |
| Sep 17, 2025 | 3.57 | 3.57 | 3.43 | 3.51 | 3.51 | 2.33% | 5,600 |
| Sep 16, 2025 | 3.50 | 3.54 | 3.43 | 3.43 | 3.43 | -0.87% | 9,384 |
| Sep 15, 2025 | 3.51 | 3.51 | 3.34 | 3.46 | 3.46 | -0.57% | 9,527 |
| Sep 12, 2025 | 3.73 | 3.82 | 3.48 | 3.48 | 3.48 | 0.00% | 18,171 |
| Sep 11, 2025 | 3.18 | 3.48 | 3.10 | 3.48 | 3.48 | 9.43% | 32,032 |
| Sep 10, 2025 | 3.18 | 3.18 | 3.03 | 3.18 | 3.18 | 0.00% | 11,000 |
| Sep 9, 2025 | 3.21 | 3.22 | 3.10 | 3.18 | 3.18 | -3.05% | 6,600 |
| Sep 8, 2025 | 3.15 | 3.28 | 3.04 | 3.28 | 3.28 | 4.13% | 11,213 |
| Sep 5, 2025 | 3.00 | 3.23 | 2.89 | 3.15 | 3.15 | 5.00% | 14,142 |
| Sep 4, 2025 | 3.15 | 3.21 | 2.92 | 3.00 | 3.00 | -3.85% | 23,800 |
| Sep 3, 2025 | 3.39 | 3.39 | 3.12 | 3.12 | 3.12 | -8.24% | 15,600 |
| Sep 2, 2025 | 3.88 | 3.88 | 3.15 | 3.40 | 3.40 | -11.92% | 16,444 |
| Aug 29, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.26% | 722 |
| Aug 28, 2025 | 3.86 | 3.86 | 3.84 | 3.85 | 3.85 | 0.26% | 2,603 |