Arcadia Biosciences, Inc. - Common Stock (RKDA)
2.8000
+0.1300 (4.87%)
NASDAQ · Last Trade: Apr 3rd, 3:26 PM EDT
Historical Prices For Arcadia Biosciences, Inc. - Common Stock (RKDA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 3/06/2025 | 3.73 | 4.10 | 3.48 | 3.48 | 8,535 | 3.48 |
| 3/05/2025 | 3.84 | 4.16 | 3.80 | 3.87 | 3,413 | 3.87 |
| 3/04/2025 | 4.09 | 4.09 | 3.80 | 3.84 | 4,027 | 3.84 |
| 3/03/2025 | 3.95 | 3.95 | 3.69 | 3.80 | 6,336 | 3.80 |
| 2/28/2025 | 3.89 | 3.93 | 3.73 | 3.91 | 5,149 | 3.91 |
| 2/27/2025 | 3.82 | 4.00 | 3.82 | 3.86 | 2,258 | 3.86 |
| 2/26/2025 | 3.74 | 3.92 | 3.74 | 3.81 | 2,146 | 3.81 |
| 2/25/2025 | 3.90 | 3.90 | 3.66 | 3.66 | 6,579 | 3.66 |
| 2/24/2025 | 3.98 | 3.98 | 3.81 | 3.93 | 4,203 | 3.93 |
| 2/21/2025 | 4.15 | 4.15 | 3.81 | 3.98 | 8,902 | 3.98 |
| 2/20/2025 | 4.41 | 4.51 | 4.10 | 4.39 | 11,696 | 4.39 |
| 2/19/2025 | 4.53 | 4.53 | 4.40 | 4.40 | 6,638 | 4.40 |
| 2/18/2025 | 4.74 | 4.75 | 4.50 | 4.50 | 6,896 | 4.50 |
| 2/14/2025 | 4.74 | 4.85 | 4.74 | 4.74 | 3,784 | 4.74 |
| 2/13/2025 | 4.75 | 4.81 | 4.74 | 4.81 | 3,652 | 4.81 |
| 2/12/2025 | 4.80 | 4.86 | 4.79 | 4.81 | 4,171 | 4.81 |
| 2/11/2025 | 4.80 | 4.93 | 4.75 | 4.76 | 4,191 | 4.76 |
| 2/10/2025 | 5.00 | 5.00 | 4.75 | 4.80 | 11,276 | 4.80 |
| 2/07/2025 | 4.86 | 4.95 | 4.80 | 4.80 | 6,098 | 4.80 |
| 2/06/2025 | 4.92 | 4.92 | 4.75 | 4.86 | 2,807 | 4.86 |
| 2/05/2025 | 4.74 | 4.91 | 4.74 | 4.80 | 5,446 | 4.80 |
| 2/04/2025 | 5.07 | 5.07 | 4.74 | 4.85 | 8,854 | 4.85 |
| 2/03/2025 | 4.84 | 5.00 | 4.75 | 5.00 | 8,463 | 5.00 |
| 1/31/2025 | 5.15 | 5.15 | 4.80 | 4.84 | 6,930 | 4.84 |
| 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 |