NASDAQ : RKDA

Arcadia Biosciences, Inc. — Price history

Consumer Staples · Packaged Foods · United States

Last price 0.1705 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 410.77K

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Arcadia Biosciences, Inc. (RKDA) closed at 0.1579 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	0.163	0.166	0.132	0.1579	845,098	-7.39%
2026-10-29	0.159	0.1773	0.1528	0.1705	4,028,523	+7.84%
2026-10-28	0.1606	0.1615	0.1551	0.1581	69,733	-1.06%
2026-10-27	0.1539	0.1598	0.152	0.1598	80,186	+5.27%
2026-10-26	0.1576	0.1616	0.1501	0.1518	64,542	-6.06%
2026-10-23	0.1569	0.1639	0.1442	0.1616	214,265	-0.12%
2026-10-22	0.1556	0.1696	0.1514	0.1618	532,591	+2.73%
2026-10-21	0.152	0.1575	0.1431	0.1575	188,627	+2.94%
2026-10-20	0.1388	0.155	0.137	0.153	257,928	+5.52%
2026-10-19	0.1599	0.1599	0.111	0.145	1,155,085	-12.01%
2026-10-16	0.19	0.19	0.16	0.1648	988,377	-19.02%
2026-10-15	0.1829	0.2049	0.1822	0.2035	726,136	+1.24%
2026-10-14	0.2037	0.2147	0.1593	0.201	33,836,898	-3.13%
2026-10-13	0.2	0.23	0.1872	0.2075	21,283,456	-8.19%
2026-10-12	0.2568	0.26	0.2101	0.226	761,658	-14.49%
2026-10-09	0.275	0.2892	0.2318	0.2643	396,828	-3.40%
2026-10-08	0.29	0.29	0.2632	0.2736	212,041	-4.67%
2026-10-07	0.295	0.3	0.27	0.287	311,374	-3.69%
2026-10-06	0.284	0.307	0.2725	0.298	765,538	+3.94%
2026-10-05	0.2882	0.292	0.27	0.2867	155,095	-0.52%
2026-10-02	0.2696	0.2882	0.2674	0.2882	209,632	+1.48%
2026-10-01	0.27	0.289	0.255	0.284	936,303	+1.43%
2026-09-30	0.259	0.2886	0.2221	0.28	21,107,494	-0.25%
2026-09-29	0.3054	0.3059	0.25	0.2807	999,981	-8.86%
2026-09-28	0.3013	0.3178	0.2852	0.308	2,850,801	+0.13%
2026-09-25	0.3	0.31	0.2786	0.3076	693,867	-2.66%
2026-09-24	0.321	0.3488	0.3101	0.316	889,439	-25.82%
2026-09-23	0.445	0.68	0.28	0.426	25,504,260	-4.91%
2026-09-22	0.4659	0.4659	0.4202	0.448	10,161	+1.82%
2026-09-21	0.46	0.4659	0.4322	0.44	8,406	-3.08%
2026-09-18	0.447	0.4989	0.4433	0.454	46,563	-4.92%
2026-09-17	0.44	0.4834	0.4308	0.4775	25,155	+3.80%
2026-09-16	0.4101	0.4799	0.4101	0.46	43,137	+6.75%
2026-09-15	0.4489	0.449	0.4255	0.4309	29,871	-4.03%
2026-09-14	0.43	0.449	0.4099	0.449	173,113	+4.15%
2026-09-11	0.435	0.4429	0.4001	0.4311	19,052	-4.81%
2026-09-10	0.4501	0.4722	0.45	0.4529	21,432	-5.59%
2026-09-09	0.4601	0.4798	0.4501	0.4797	34,400	+2.04%
2026-09-08	0.4699	0.4799	0.4478	0.4701	72,161	-0.53%
2026-09-04	0.469	0.4798	0.4647	0.4726	19,299	+0.23%
2026-09-03	0.502	0.505	0.46	0.4715	78,895	-7.51%
2026-09-02	0.486	0.51	0.4802	0.5098	35,593	+1.21%
2026-09-01	0.5051	0.5399	0.4897	0.5037	68,692	-2.97%
2026-08-31	0.539	0.5399	0.481	0.5191	64,263	-2.06%
2026-08-28	0.5	0.549	0.5	0.53	157,412	+3.33%
2026-08-27	0.5	0.5145	0.478	0.5129	50,629	-0.31%
2026-08-26	0.5	0.5145	0.4799	0.5145	108,604	+5.00%
2026-08-25	0.4661	0.4998	0.464	0.49	56,909	+1.98%
2026-08-24	0.4779	0.5	0.4401	0.4805	266,480	+5.00%
2026-08-21	0.4695	0.4695	0.4451	0.4576	40,549	-1.00%
2026-08-20	0.451	0.4628	0.451	0.4622	62,573	+4.57%
2026-08-19	0.4134	0.45	0.4083	0.442	71,606	+4.99%
2026-08-18	0.48	0.482	0.3804	0.421	512,688	-12.33%
2026-08-17	0.6202	0.6381	0.42	0.4802	642,777	-23.12%
2026-08-14	0.56	0.65	0.56	0.6246	140,054	+9.60%
2026-08-13	0.7	0.7215	0.497	0.5699	691,686	-18.59%
2026-08-12	0.69	0.7536	0.6816	0.7	1,996,264	+4.49%
2026-08-11	0.6324	0.67	0.6324	0.6699	25,111	+2.75%
2026-08-10	0.6745	0.7023	0.6174	0.652	109,706	-6.31%
2026-08-07	0.706	0.7184	0.6906	0.6959	10,208	-2.73%
2026-08-06	0.7032	0.7451	0.6724	0.7154	53,409	+1.72%
2026-08-05	0.6489	0.7167	0.639	0.7033	51,707	+8.37%
2026-08-04	0.6465	0.6498	0.6301	0.649	17,887	-1.62%
2026-08-03	0.65	0.6766	0.6201	0.6597	19,876	+5.55%
2026-07-31	0.65	0.65	0.625	0.625	6,036	-1.26%
2026-07-30	0.6201	0.65	0.6201	0.633	13,587	-2.62%
2026-07-29	0.66	0.6698	0.622	0.65	11,276	+3.17%
2026-07-28	0.623	0.6522	0.622	0.63	17,238	-1.38%
2026-07-27	0.62	0.66	0.62	0.6388	13,464	-0.19%
2026-07-24	0.6301	0.65	0.622	0.64	5,328	+2.89%
2026-07-23	0.6549	0.6879	0.6151	0.622	18,668	-4.31%
2026-07-22	0.665	0.68	0.6212	0.65	14,794	-3.63%
2026-07-21	0.643	0.6934	0.63	0.6745	31,932	+1.73%
2026-07-20	0.687	0.689	0.6451	0.663	11,897	-1.04%
2026-07-17	0.647	0.67	0.6407	0.67	10,909	-2.57%
2026-07-16	0.6395	0.71	0.6182	0.6877	34,128	+4.04%
2026-07-15	0.6034	0.72	0.59	0.661	206,696	+6.61%
2026-07-14	0.615	0.6245	0.6034	0.62	24,530	-0.74%
2026-07-13	0.6816	0.6872	0.6	0.6246	186,223	-8.80%
2026-07-10	0.6913	0.695	0.6605	0.6849	45,586	+1.39%
2026-07-09	0.67	0.723	0.6613	0.6755	179,565	-1.14%
2026-07-08	0.69	0.722	0.6522	0.6833	448,770	-2.86%
2026-07-07	0.7185	0.735	0.674	0.7034	30,790	-2.32%
2026-07-06	0.747	0.8137	0.72	0.7201	48,861	-1.76%
2026-07-02	0.7299	0.78	0.71	0.733	41,789	-2.14%
2026-07-01	0.68	0.749	0.6304	0.749	154,225	+10.29%
2026-06-30	0.71	0.71	0.6651	0.6791	20,706	-5.55%
2026-06-29	0.69	0.7278	0.6684	0.719	156,100	+4.26%
2026-06-26	0.692	0.7	0.651	0.6896	47,664	+2.16%
2026-06-25	0.6817	0.6849	0.65	0.675	48,823	+0.67%
2026-06-24	0.7201	0.74	0.651	0.6705	85,805	-7.07%
2026-06-23	0.75	0.75	0.67	0.7215	76,076	-6.54%
2026-06-22	0.766	0.83	0.7201	0.772	85,533	-0.69%
2026-06-18	0.82	0.82	0.7774	0.7774	84,437	-7.12%
2026-06-17	0.8499	0.8499	0.7933	0.837	73,701	-1.73%
2026-06-16	0.869	0.8868	0.7651	0.8517	288,702	-7.25%
2026-06-15	1.06	1.06	0.905	0.9183	586,404	-10.84%
2026-06-12	0.98	1.229	0.96	1.03	2,627,953	-3.74%
2026-06-11	1.13	1.94	0.97	1.07	122,272,392	+18.44%
2026-06-10	0.9181	0.9434	0.88	0.9034	20,066	-1.80%
2026-06-09	0.9248	0.94	0.827	0.92	67,310	-0.52%
2026-06-08	1.03	1.03	0.8915	0.9248	54,902	-13.57%
2026-06-05	1	1.08	0.94	1.07	202,603	+3.88%
2026-06-04	1	1.04	0.93	1.03	134,073	+3.00%
2026-06-03	0.9569	1.01	0.95	1	90,708	-0.99%
2026-06-02	0.91	1.01	0.8823	1.01	406,978	+10.21%
2026-06-01	0.958	0.9898	0.9149	0.9164	81,047	-5.03%
2026-05-29	0.9375	0.9989	0.8731	0.9649	135,351	+0.76%
2026-05-28	0.8986	0.9973	0.8603	0.9576	150,131	+3.52%
2026-05-27	0.9052	0.9298	0.8501	0.925	133,947	+1.25%
2026-05-26	0.9105	0.96	0.85	0.9136	233,422	-0.63%
2026-05-22	0.85	1.05	0.8221	0.9194	632,999	+1.49%
2026-05-21	0.91	0.97	0.83	0.9059	1,230,856	-4.32%
2026-05-20	1.12	1.56	0.8001	0.9468	59,747,861	+3.04%
2026-05-19	0.935	0.9685	0.8803	0.9189	28,569	-1.72%
2026-05-18	0.94	0.9806	0.9	0.935	20,550	-2.16%
2026-05-15	1.04	1.069	0.91	0.9556	60,046	-10.69%
2026-05-14	1.06	1.09	1.002	1.07	140,119	+0.94%
2026-05-13	1.09	1.1	1.05	1.06	29,253	+0.00%
2026-05-12	1.03	1.08	1.03	1.06	1,976	+0.00%