Arcadia Biosciences, Inc. - Common Stock (RKDA)
5.1100
0.00 (0.00%)
Arcadia Biosciences Inc is a biotechnology company focused on developing and commercializing innovative agricultural solutions aimed at improving crop performance and sustainability
The company specializes in utilizing its proprietary technologies to enhance the nutritional and agronomic traits of various crops, leading to significant benefits for farmers and consumers. By leveraging advanced genetic tools and insights, Arcadia is committed to addressing global food challenges, promoting environmental stewardship, and fostering healthier food options through its diverse portfolio of products.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 5.05 | 5.11 | 5.01 | 5.11 | 3,914 | 5.11 |
| 1/29/2025 | 5.14 | 5.20 | 5.14 | 5.19 | 4,793 | 5.19 |
| 1/28/2025 | 5.15 | 5.15 | 5.01 | 5.09 | 5,428 | 5.09 |
| 1/27/2025 | 5.10 | 5.18 | 5.01 | 5.09 | 9,127 | 5.09 |
| 1/24/2025 | 5.03 | 5.27 | 5.03 | 5.12 | 3,483 | 5.12 |
| 1/23/2025 | 5.27 | 5.27 | 5.14 | 5.27 | 3,208 | 5.27 |
| 1/22/2025 | 4.97 | 5.29 | 4.91 | 5.20 | 22,732 | 5.20 |
| 1/21/2025 | 5.01 | 5.07 | 4.90 | 4.95 | 4,664 | 4.95 |
| 1/17/2025 | 5.10 | 5.15 | 5.01 | 5.01 | 5,714 | 5.01 |
| 1/16/2025 | 4.88 | 5.17 | 4.38 | 5.07 | 60,007 | 5.07 |
| 1/15/2025 | 4.90 | 5.15 | 4.90 | 5.12 | 3,702 | 5.12 |
| 1/14/2025 | 4.75 | 4.93 | 4.71 | 4.90 | 5,647 | 4.90 |
| 1/13/2025 | 5.09 | 5.09 | 4.69 | 4.85 | 16,730 | 4.85 |
| 1/10/2025 | 4.71 | 5.13 | 4.71 | 5.00 | 13,757 | 5.00 |
| 1/08/2025 | 5.81 | 5.87 | 4.64 | 4.64 | 33,712 | 4.64 |
| 1/07/2025 | 6.06 | 6.06 | 5.80 | 5.87 | 27,691 | 5.87 |
| 1/06/2025 | 6.22 | 6.35 | 5.95 | 5.99 | 63,368 | 5.99 |
| 1/03/2025 | 5.91 | 6.36 | 5.91 | 6.36 | 31,648 | 6.36 |
| 1/02/2025 | 5.92 | 6.15 | 5.85 | 6.09 | 9,377 | 6.09 |
| 12/31/2024 | 6.04 | 0.00 | 6.04 | 5.92 | 0 | 5.92 |
| 12/30/2024 | 6.00 | 6.19 | 5.94 | 6.04 | 31,563 | 6.04 |
| 12/27/2024 | 6.26 | 6.26 | 5.97 | 6.11 | 69,220 | 6.11 |
| 12/26/2024 | 6.29 | 6.29 | 5.80 | 6.15 | 43,458 | 6.15 |
| 12/24/2024 | 5.97 | 6.19 | 5.96 | 6.18 | 10,426 | 6.18 |
| 12/23/2024 | 6.15 | 6.40 | 5.96 | 6.09 | 50,201 | 6.09 |
| 12/20/2024 | 6.10 | 6.35 | 5.73 | 6.35 | 56,193 | 6.35 |
| 12/19/2024 | 5.75 | 6.16 | 5.62 | 6.16 | 111,235 | 6.16 |
| 12/18/2024 | 5.78 | 6.00 | 5.57 | 5.87 | 49,304 | 5.87 |
| 12/17/2024 | 5.90 | 6.10 | 5.66 | 5.90 | 58,782 | 5.90 |
| 12/16/2024 | 5.99 | 6.21 | 5.76 | 6.20 | 100,931 | 6.20 |
| 12/13/2024 | 6.30 | 6.36 | 5.64 | 6.30 | 100,984 | 6.30 |
| 12/12/2024 | 5.33 | 6.44 | 5.06 | 6.30 | 129,941 | 6.30 |
| 12/11/2024 | 6.06 | 6.37 | 5.51 | 6.09 | 134,001 | 6.09 |
| 12/10/2024 | 5.95 | 6.40 | 5.75 | 6.40 | 262,225 | 6.40 |
| 12/09/2024 | 5.51 | 6.20 | 5.40 | 6.04 | 298,181 | 6.04 |
| 12/06/2024 | 5.70 | 5.75 | 5.00 | 5.53 | 703,636 | 5.53 |
| 12/05/2024 | 7.08 | 10.31 | 5.05 | 5.45 | 72,088,492 | 5.45 |
| 12/04/2024 | 2.65 | 2.83 | 2.60 | 2.70 | 15,890 | 2.70 |
| 12/03/2024 | 2.80 | 2.80 | 2.60 | 2.65 | 5,103 | 2.65 |
| 12/02/2024 | 2.71 | 2.77 | 2.65 | 2.75 | 5,662 | 2.75 |
| 11/29/2024 | 2.79 | 2.91 | 2.59 | 2.79 | 14,014 | 2.79 |
| 11/27/2024 | 2.85 | 2.85 | 2.76 | 2.76 | 2,280 | 2.76 |
| 11/26/2024 | 2.76 | 2.85 | 2.65 | 2.76 | 9,227 | 2.76 |
| 11/25/2024 | 2.83 | 2.83 | 2.69 | 2.76 | 3,830 | 2.76 |
| 11/22/2024 | 2.68 | 2.74 | 2.65 | 2.74 | 3,990 | 2.74 |
| 11/21/2024 | 2.63 | 2.63 | 2.57 | 2.59 | 3,979 | 2.59 |
| 11/20/2024 | 2.84 | 2.84 | 2.63 | 2.65 | 8,694 | 2.65 |
| 11/19/2024 | 2.84 | 2.88 | 2.80 | 2.84 | 5,140 | 2.84 |
| 11/18/2024 | 2.92 | 2.92 | 2.81 | 2.84 | 6,466 | 2.84 |
| 11/15/2024 | 3.83 | 4.14 | 2.80 | 2.90 | 64,881 | 2.90 |
| 11/14/2024 | 4.10 | 4.30 | 3.68 | 3.86 | 26,480 | 3.86 |
| 11/13/2024 | 4.21 | 4.21 | 3.80 | 4.19 | 3,614 | 4.19 |
| 11/12/2024 | 4.37 | 4.40 | 4.06 | 4.24 | 10,907 | 4.24 |
| 11/11/2024 | 4.24 | 4.24 | 3.83 | 4.24 | 4,155 | 4.24 |
| 11/08/2024 | 4.25 | 4.25 | 3.68 | 4.05 | 13,347 | 4.05 |
| 11/07/2024 | 4.33 | 4.39 | 3.83 | 4.08 | 10,882 | 4.08 |
| 11/06/2024 | 3.79 | 4.38 | 3.79 | 4.16 | 23,070 | 4.16 |
| 11/05/2024 | 3.99 | 3.99 | 3.71 | 3.76 | 6,217 | 3.76 |
| 11/04/2024 | 3.84 | 3.99 | 3.66 | 3.92 | 3,979 | 3.92 |
| 11/01/2024 | 3.87 | 4.23 | 3.55 | 3.84 | 14,929 | 3.84 |
| 10/31/2024 | 4.24 | 4.54 | 3.82 | 3.85 | 26,862 | 3.85 |