Arcadia Biosciences, Inc. - Common Stock (RKDA)
4.9550
+0.1650 (3.44%)
NASDAQ · Last Trade: Jun 6th, 11:11 PM EDT
Historical Prices For Arcadia Biosciences, Inc. - Common Stock (RKDA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 4.68 | 5.17 | 4.68 | 4.96 | 77,744 | 4.96 |
| 6/05/2025 | 4.65 | 4.79 | 4.65 | 4.79 | 2,792 | 4.79 |
| 6/04/2025 | 4.62 | 4.70 | 4.62 | 4.62 | 2,203 | 4.62 |
| 6/03/2025 | 4.46 | 4.79 | 4.44 | 4.61 | 2,994 | 4.61 |
| 6/02/2025 | 4.65 | 4.78 | 4.65 | 4.76 | 3,787 | 4.76 |
| 5/30/2025 | 4.83 | 4.83 | 4.62 | 4.71 | 12,618 | 4.71 |
| 5/29/2025 | 4.61 | 4.79 | 4.50 | 4.69 | 5,148 | 4.69 |
| 5/28/2025 | 4.67 | 4.76 | 4.40 | 4.60 | 17,774 | 4.60 |
| 5/27/2025 | 4.22 | 4.87 | 4.22 | 4.66 | 32,684 | 4.66 |
| 5/23/2025 | 4.25 | 4.29 | 4.21 | 4.28 | 3,625 | 4.28 |
| 5/22/2025 | 4.13 | 4.28 | 3.96 | 4.18 | 4,573 | 4.18 |
| 5/21/2025 | 4.13 | 4.29 | 4.07 | 4.11 | 24,613 | 4.11 |
| 5/20/2025 | 4.08 | 4.17 | 4.02 | 4.03 | 6,858 | 4.03 |
| 5/19/2025 | 4.05 | 4.22 | 4.05 | 4.14 | 10,400 | 4.14 |
| 5/16/2025 | 3.87 | 4.28 | 3.82 | 4.05 | 28,435 | 4.05 |
| 5/15/2025 | 3.90 | 4.17 | 3.72 | 3.87 | 12,764 | 3.87 |
| 5/14/2025 | 4.21 | 4.26 | 3.95 | 4.16 | 2,644 | 4.16 |
| 5/13/2025 | 4.15 | 4.25 | 4.02 | 4.12 | 3,639 | 4.12 |
| 5/12/2025 | 3.88 | 4.22 | 3.82 | 3.98 | 7,811 | 3.98 |
| 5/09/2025 | 3.50 | 4.28 | 3.50 | 3.88 | 22,677 | 3.88 |
| 5/08/2025 | 4.74 | 4.86 | 4.11 | 4.29 | 35,785 | 4.29 |
| 5/07/2025 | 4.50 | 4.50 | 4.22 | 4.30 | 10,460 | 4.30 |
| 5/06/2025 | 3.95 | 4.39 | 3.95 | 4.39 | 22,674 | 4.39 |
| 5/05/2025 | 3.38 | 4.00 | 3.38 | 3.87 | 10,136 | 3.87 |
| 5/02/2025 | 3.69 | 3.86 | 3.48 | 3.52 | 6,201 | 3.52 |
| 5/01/2025 | 3.33 | 3.95 | 3.21 | 3.59 | 12,872 | 3.59 |
| 4/30/2025 | 3.14 | 3.78 | 3.11 | 3.50 | 37,138 | 3.50 |
| 4/29/2025 | 3.44 | 3.51 | 3.22 | 3.33 | 6,585 | 3.33 |
| 4/28/2025 | 3.46 | 3.69 | 3.26 | 3.46 | 9,771 | 3.46 |
| 4/25/2025 | 3.17 | 3.85 | 3.17 | 3.46 | 68,733 | 3.46 |
| 4/24/2025 | 3.09 | 3.61 | 2.99 | 3.25 | 40,541 | 3.25 |
| 4/23/2025 | 2.99 | 2.99 | 2.99 | 2.99 | 1,419 | 2.99 |
| 4/22/2025 | 3.08 | 3.08 | 2.85 | 3.03 | 5,103 | 3.03 |
| 4/21/2025 | 3.19 | 3.19 | 2.87 | 2.88 | 3,155 | 2.88 |
| 4/17/2025 | 3.04 | 3.05 | 2.74 | 2.95 | 2,645 | 2.95 |
| 4/16/2025 | 3.16 | 3.16 | 3.08 | 3.16 | 2,345 | 3.16 |
| 4/15/2025 | 3.20 | 3.20 | 2.95 | 2.96 | 1,755 | 2.96 |
| 4/14/2025 | 3.20 | 3.40 | 3.03 | 3.15 | 46,550 | 3.15 |
| 4/11/2025 | 3.21 | 3.21 | 3.02 | 3.20 | 6,588 | 3.20 |
| 4/10/2025 | 2.76 | 3.00 | 2.76 | 2.99 | 5,652 | 2.99 |
| 4/09/2025 | 2.70 | 2.97 | 2.53 | 2.94 | 4,304 | 2.94 |
| 4/08/2025 | 2.96 | 2.96 | 2.67 | 2.73 | 7,104 | 2.73 |
| 4/07/2025 | 2.62 | 2.95 | 2.58 | 2.79 | 9,719 | 2.79 |
| 4/04/2025 | 3.05 | 3.05 | 2.71 | 2.73 | 7,343 | 2.73 |
| 4/03/2025 | 2.74 | 2.92 | 2.72 | 2.80 | 5,058 | 2.80 |
| 4/02/2025 | 2.93 | 3.02 | 2.61 | 2.67 | 4,551 | 2.67 |
| 4/01/2025 | 2.93 | 2.93 | 2.93 | 2.93 | 793 | 2.93 |
| 3/31/2025 | 2.96 | 2.97 | 2.58 | 2.97 | 5,949 | 2.97 |
| 3/28/2025 | 3.18 | 3.22 | 2.97 | 2.97 | 3,292 | 2.97 |
| 3/27/2025 | 3.18 | 3.39 | 3.18 | 3.39 | 958 | 3.39 |
| 3/26/2025 | 3.38 | 3.39 | 3.25 | 3.31 | 4,238 | 3.31 |
| 3/25/2025 | 3.13 | 3.43 | 3.05 | 3.43 | 10,440 | 3.43 |
| 3/24/2025 | 3.10 | 3.14 | 3.08 | 3.14 | 7,998 | 3.14 |
| 3/21/2025 | 3.18 | 3.21 | 3.15 | 3.15 | 3,067 | 3.15 |
| 3/20/2025 | 3.44 | 3.48 | 3.11 | 3.30 | 9,444 | 3.30 |
| 3/19/2025 | 3.36 | 3.47 | 3.35 | 3.44 | 1,561 | 3.44 |
| 3/18/2025 | 3.23 | 3.30 | 3.18 | 3.30 | 2,368 | 3.30 |
| 3/17/2025 | 3.30 | 3.43 | 3.23 | 3.23 | 3,553 | 3.23 |
| 3/14/2025 | 3.22 | 3.23 | 3.22 | 3.23 | 1,885 | 3.23 |
| 3/13/2025 | 3.23 | 3.25 | 3.22 | 3.22 | 2,694 | 3.22 |
| 3/12/2025 | 3.28 | 3.35 | 3.28 | 3.35 | 1,193 | 3.35 |
| 3/11/2025 | 3.24 | 3.39 | 3.20 | 3.25 | 4,646 | 3.25 |
| 3/10/2025 | 3.22 | 3.25 | 3.20 | 3.23 | 1,824 | 3.23 |
| 3/07/2025 | 3.48 | 3.51 | 3.35 | 3.40 | 4,177 | 3.40 |