Dark

RKDA
Arcadia Biosciences, Inc.
stock NASDAQ

At Close

Sep 23, 2026 3:59:53 PM EDT

0.3600USD-20.491%(-0.0920)24,979,469

0.3000Bid 0.4100Ask 0.1200Spread

Pre-market

Sep 22, 2026 8:57:30 AM EDT

0.4200USD-6.250%(-0.0280)0

After-hours

Sep 23, 2026 4:57:30 PM EDT

0.3506USD-1.572%(-0.0056)41,494

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	0.54000	0.680000	0.290000	0.3600	-19.643%	24,979,469	0.000%
2026-09-22	0.46590	0.465900	0.420200	0.4480	+1.818%	10,162	-19.643%
2026-09-21	0.46000	0.465899	0.432176	0.4400	-3.084%	8,406	-18.182%
2026-09-18	0.44700	0.498900	0.443300	0.4540	-4.921%	46,563	-20.705%
2026-09-17	0.44000	0.483400	0.430800	0.4775	+3.804%	25,155	-24.607%
2026-09-16	0.41010	0.479900	0.410100	0.4600	+6.753%	43,137	-21.739%
2026-09-15	0.44890	0.449000	0.425500	0.4309	-4.031%	29,871	-16.454%
2026-09-14	0.43000	0.449000	0.409900	0.4490	+4.152%	173,113	-19.822%
2026-09-11	0.43500	0.442900	0.400100	0.4311	-4.813%	19,052	-16.493%
2026-09-10	0.45010	0.472200	0.450000	0.4529	-5.587%	21,432	-20.512%
2026-09-09	0.46010	0.479800	0.450100	0.4797	+2.042%	34,400	-24.953%
2026-09-08	0.46990	0.479900	0.447800	0.4701	-0.529%	72,161	-23.421%
2026-09-04	0.46900	0.479800	0.464700	0.4726	+0.233%	19,299	-23.826%
2026-09-03	0.50200	0.505000	0.460000	0.4715	-7.513%	78,895	-23.648%
2026-09-02	0.48600	0.510000	0.480200	0.5098	+1.211%	35,593	-29.384%
2026-09-01	0.50510	0.539899	0.489700	0.5037	-2.967%	68,693	-28.529%
2026-08-31	0.53900	0.539900	0.481000	0.5191	-2.057%	64,263	-30.649%
2026-08-28	0.50000	0.549000	0.500000	0.5300	+3.334%	157,412	-32.075%
2026-08-27	0.50000	0.514499	0.478000	0.5129	-0.311%	50,629	-29.811%
2026-08-26	0.50000	0.514500	0.479900	0.5145	+5.000%	108,605	-30.029%
2026-08-25	0.46610	0.499799	0.464000	0.4900	+1.977%	56,909	-26.531%
2026-08-24	0.47790	0.500000	0.440100	0.4805	+5.004%	266,481	-25.078%
2026-08-21	0.46950	0.469500	0.445100	0.4576	-0.995%	40,550	-21.329%
2026-08-20	0.45100	0.462750	0.451000	0.4622	+4.570%	62,573	-22.112%
2026-08-19	0.41340	0.450000	0.408300	0.4420	+4.988%	71,606	-18.552%
2026-08-18	0.48000	0.482001	0.380400	0.4210	-12.328%	512,688	-14.489%
2026-08-17	0.62020	0.638100	0.420000	0.4802	-23.119%	642,777	-25.031%
2026-08-14	0.56000	0.650000	0.560000	0.6246	+9.598%	140,054	-42.363%
2026-08-13	0.70000	0.721500	0.497000	0.5699	-18.586%	691,687	-36.831%
2026-08-12	0.69000	0.753600	0.681600	0.7000	+4.493%	1,996,265	-48.571%
2026-08-11	0.63240	0.670000	0.632400	0.6699	+2.745%	25,111	-46.261%
2026-08-10	0.67450	0.702300	0.617400	0.6520	-6.308%	109,707	-44.785%
2026-08-07	0.70600	0.718400	0.690600	0.6959	-2.726%	10,209	-48.268%
2026-08-06	0.70320	0.745100	0.672400	0.7154	+1.720%	53,409	-49.679%
2026-08-05	0.64890	0.716700	0.639000	0.7033	+8.367%	51,707	-48.813%
2026-08-04	0.64650	0.649800	0.630100	0.6490	-1.622%	17,887	-44.530%
2026-08-03	0.65000	0.676600	0.620050	0.6597	+5.552%	19,876	-45.430%
2026-07-31	0.65000	0.650000	0.625000	0.6250	-1.264%	6,037	-42.400%
2026-07-30	0.62010	0.650000	0.620100	0.6330	-2.615%	13,587	-43.128%
2026-07-29	0.66000	0.669800	0.622000	0.6500	+3.175%	11,276	-44.615%
2026-07-28	0.62300	0.652150	0.622000	0.6300	-1.378%	17,238	-42.857%
2026-07-27	0.62000	0.660000	0.620000	0.6388	-0.187%	13,465	-43.644%
2026-07-24	0.63010	0.650000	0.622000	0.6400	+2.894%	5,328	-43.750%
2026-07-23	0.65485	0.687900	0.615100	0.6220	-4.308%	18,668	-42.122%
2026-07-22	0.66500	0.680000	0.621201	0.6500	-3.632%	14,794	-44.615%
2026-07-21	0.64300	0.693400	0.630000	0.6745	+1.735%	31,933	-46.627%
2026-07-20	0.68700	0.689000	0.645100	0.6630	-1.045%	11,897	-45.701%
2026-07-17	0.64700	0.670000	0.640700	0.6700	-2.574%	10,909	-46.269%
2026-07-16	0.63950	0.710000	0.618200	0.6877	+4.039%	34,128	-47.652%
2026-07-15	0.60340	0.720000	0.590000	0.6610	+6.613%	206,697	-45.537%
2026-07-14	0.61500	0.624500	0.603400	0.6200	-0.736%	24,414	-41.935%
2026-07-13	0.68160	0.687200	0.600000	0.6246	-8.804%	186,223	-42.363%
2026-07-10	0.69130	0.695000	0.660500	0.6849	+1.392%	45,586	-47.438%
2026-07-09	0.67000	0.723000	0.661300	0.6755	-1.142%	179,566	-46.706%
2026-07-08	0.69000	0.722000	0.652200	0.6833	-2.858%	448,771	-47.315%
2026-07-07	0.71850	0.734950	0.674000	0.7034	-2.319%	30,790	-48.820%
2026-07-06	0.74700	0.813700	0.720000	0.7201	-1.760%	48,862	-50.007%
2026-07-02	0.72990	0.780000	0.710000	0.7330	-2.136%	41,789	-50.887%
2026-07-01	0.68000	0.749000	0.630400	0.7490	+10.293%	154,225	-51.936%
2026-06-30	0.71000	0.710000	0.665100	0.6791	-5.549%	20,706	-46.989%
2026-06-29	0.69000	0.727800	0.668400	0.7190	+4.263%	156,100	-49.930%
2026-06-26	0.69200	0.700000	0.651000	0.6896	+2.163%	47,664	-47.796%
2026-06-25	0.68170	0.684900	0.650000	0.6750	+0.671%	48,823	-46.667%
2026-06-24	0.72010	0.740000	0.651000	0.6705	-7.069%	85,806	-46.309%
2026-06-23	0.75000	0.750000	0.670000	0.7215	-6.541%	76,077	-50.104%
2026-06-22	0.76600	0.830000	0.720100	0.7720	-0.695%	85,533	-53.368%
2026-06-18	0.82000	0.820000	0.777400	0.7774	-7.121%	84,438	-53.692%
2026-06-17	0.84990	0.849900	0.793300	0.8370	-1.726%	73,702	-56.989%
2026-06-16	0.86900	0.886750	0.765100	0.8517	-7.253%	288,703	-57.732%
2026-06-15	1.06000	1.060000	0.905000	0.9183	-10.845%	586,404	-60.797%
2026-06-12	0.98000	1.228700	0.960000	1.0300	-3.738%	2,627,954	-65.049%
2026-06-11	1.13000	1.940000	0.970000	1.0700	+18.441%	122,272,393	-66.355%
2026-06-10	0.91810	0.943400	0.880000	0.9034	-1.804%	20,067	-60.151%
2026-06-09	0.92480	0.940000	0.827000	0.9200	-0.519%	67,311	-60.870%
2026-06-08	1.03000	1.030000	0.891500	0.9248	-13.570%	54,903	-61.073%
2026-06-05	1.00000	1.080000	0.940000	1.0700	+3.883%	202,603	-66.355%
2026-06-04	1.00000	1.040000	0.930000	1.0300	+3.000%	134,074	-65.049%
2026-06-03	0.95690	1.010000	0.950000	1.0000	-0.990%	90,708	-64.000%
2026-06-02	0.91000	1.010400	0.882300	1.0100	+10.214%	406,978	-64.356%
2026-06-01	0.95800	0.989800	0.914900	0.9164	-5.026%	81,047	-60.716%
2026-05-29	0.93750	0.998900	0.873100	0.9649	+0.762%	135,351	-62.690%
2026-05-28	0.89860	0.997300	0.860300	0.9576	+3.524%	150,131	-62.406%
2026-05-27	0.90515	0.929800	0.850100	0.9250	+1.248%	133,947	-61.081%
2026-05-26	0.91050	0.960000	0.850000	0.9136	-0.631%	233,423	-60.595%
2026-05-22	0.85000	1.050000	0.822100	0.9194	+1.490%	632,999	-60.844%
2026-05-21	0.91000	0.970000	0.830000	0.9059	-4.320%	1,214,663	-60.261%
2026-05-20	1.12000	1.560100	0.800100	0.9468	+3.036%	59,747,862	-61.977%
2026-05-19	0.93500	0.968500	0.880300	0.9189	-1.722%	28,570	-60.823%
2026-05-18	0.94000	0.980600	0.900000	0.9350	-2.156%	20,550	-61.497%
2026-05-15	1.04000	1.069400	0.910000	0.9556	-10.692%	60,046	-62.327%
2026-05-14	1.06000	1.090000	1.001500	1.0700	+0.943%	140,119	-66.355%
2026-05-13	1.09000	1.100000	1.049600	1.0600	0.000%	29,253	-66.038%
2026-05-12	1.03000	1.080000	1.030000	1.0600	0.000%	1,977	-66.038%
2026-05-11	1.12500	1.140000	1.050000	1.0600	-0.935%	34,775	-66.038%
2026-05-08	1.13000	1.150000	1.070000	1.0700	-2.727%	25,457	-66.355%
2026-05-07	1.15000	1.150000	1.050000	1.1000	-4.348%	22,715	-67.273%
2026-05-06	1.18000	1.260000	1.130000	1.1500	0.000%	45,472	-68.696%
2026-05-05	1.19000	1.190000	1.150000	1.1500	-4.167%	7,637	-68.696%
2026-05-04	1.12000	1.210000	1.104100	1.2000	+7.143%	32,417	-70.000%
2026-05-01	1.16000	1.160000	1.080000	1.1200	+6.667%	54,578	-67.857%
2026-04-30	1.02000	1.090000	1.010000	1.0500	-0.943%	23,120	-65.714%
2026-04-29	1.07000	1.079400	1.060000	1.0600	-0.935%	4,010	-66.038%
2026-04-28	1.08000	1.090000	1.070000	1.0700	-0.926%	3,657	-66.355%
2026-04-27	1.16000	1.160000	1.080000	1.0800	+0.935%	9,525	-66.667%
2026-04-24	1.13000	1.150000	1.060000	1.0700	+0.943%	5,340	-66.355%
2026-04-23	1.14000	1.145000	1.040000	1.0600	-2.752%	16,381	-66.038%
2026-04-22	1.14000	1.140000	1.090000	1.0900	-2.679%	15,683	-66.972%
2026-04-21	1.12620	1.155000	1.110000	1.1200	+0.448%	24,245	-67.857%
2026-04-20	1.19000	1.260000	1.113300	1.1150	-5.508%	27,770	-67.713%
2026-04-17	1.35000	1.460000	0.890000	1.1800	-11.940%	293,362	-69.492%
2026-04-16	1.39000	1.390000	1.340000	1.3400	-3.597%	9,885	-73.134%
2026-04-15	1.34000	1.390000	1.340000	1.3900	+4.511%	4,568	-74.101%
2026-04-14	1.34000	1.380000	1.330000	1.3300	+0.377%	8,925	-72.932%
2026-04-13	1.34000	1.389800	1.310000	1.3250	+0.379%	6,520	-72.830%
2026-04-10	1.37670	1.440000	1.320000	1.3200	-1.493%	35,505	-72.727%
2026-04-09	1.37000	1.445000	1.330000	1.3400	+0.752%	7,503	-73.134%
2026-04-08	1.42000	1.460000	1.320000	1.3300	+1.527%	14,830	-72.932%
2026-04-07	1.32870	1.365000	1.310000	1.3100	+0.769%	7,269	-72.519%
2026-04-06	1.42000	1.420000	1.300000	1.3000	-3.853%	8,171	-72.308%
2026-04-02	1.34000	1.390000	1.320000	1.3521	-3.421%	11,969	-73.375%
2026-04-01	1.40000	1.470000	1.400000	1.4000	+1.449%	9,234	-74.286%
2026-03-31	1.35000	1.420100	1.320000	1.3800	+6.154%	6,372	-73.913%
2026-03-30	1.49000	1.490000	1.300000	1.3000	-11.565%	17,647	-72.308%
2026-03-27	1.57940	1.579400	1.460000	1.4700	-3.289%	21,066	-75.510%
2026-03-26	1.64500	1.695000	1.520000	1.5200	-10.536%	17,925	-76.316%
2026-03-25	1.73000	1.730000	1.628000	1.6990	-0.059%	10,415	-78.811%
2026-03-24	1.70000	1.730000	1.660000	1.7000	0.000%	14,679	-78.824%
2026-03-23	1.77000	1.779900	1.680000	1.7000	-2.857%	15,211	-78.824%
2026-03-20	1.62000	1.790000	1.620000	1.7500	+6.061%	47,588	-79.429%
2026-03-19	1.59000	1.709800	1.550000	1.6500	+5.769%	108,779	-78.182%
2026-03-18	1.75000	1.840000	1.529400	1.5600	-9.302%	75,852	-76.923%
2026-03-17	1.83000	1.840000	1.720000	1.7200	-2.273%	41,349	-79.070%
2026-03-16	1.80000	1.920000	1.760000	1.7600	-2.222%	15,548	-79.545%
2026-03-13	1.93000	2.010000	1.740000	1.8000	-6.250%	87,068	-80.000%
2026-03-12	1.99000	2.220000	1.800000	1.9200	-5.419%	344,065	-81.250%
2026-03-11	2.04000	2.199900	1.703200	2.0300	-0.490%	46,654	-82.266%
2026-03-10	2.10000	2.158100	1.950000	2.0400	-5.556%	52,228	-82.353%
2026-03-09	1.91000	2.229300	1.888400	2.1600	+9.645%	124,889	-83.333%
2026-03-06	1.85000	2.000000	1.770000	1.9700	+9.444%	33,486	-81.726%
2026-03-05	1.85000	1.988000	1.800000	1.8000	-2.439%	18,255	-80.000%
2026-03-04	1.80000	1.947000	1.770000	1.8450	+1.374%	11,044	-80.488%
2026-03-03	1.87500	1.925000	1.814200	1.8200	-7.143%	8,270	-80.220%
2026-03-02	1.86000	1.970000	1.860000	1.9600	+0.358%	13,861	-81.633%
2026-02-27	2.00000	2.000000	1.817800	1.9530	-0.863%	5,987	-81.567%
2026-02-26	1.89000	1.970000	1.850000	1.9700	+1.026%	14,029	-81.726%
2026-02-25	1.85000	1.980000	1.823900	1.9500	+4.558%	15,134	-81.538%
2026-02-24	1.76000	1.920000	1.760000	1.8650	0.000%	8,531	-80.697%
2026-02-23	1.91000	1.910000	1.774900	1.8650	-1.323%	3,289	-80.697%
2026-02-20	1.67000	1.960000	1.650000	1.8900	+12.500%	48,085	-80.952%
2026-02-19	1.74000	1.800000	1.680000	1.6800	-5.618%	12,191	-78.571%
2026-02-18	1.64000	1.780000	1.590000	1.7800	+11.250%	16,841	-79.775%
2026-02-17	1.55000	1.690000	1.540000	1.6000	-4.648%	24,103	-77.500%
2026-02-13	1.71000	1.710000	1.660000	1.6780	-3.563%	8,406	-78.546%
2026-02-12	1.71000	1.750000	1.700000	1.7400	+1.163%	18,564	-79.310%
2026-02-11	1.80000	1.800000	1.720000	1.7200	-2.825%	5,293	-79.070%
2026-02-10	1.81000	1.870000	1.770000	1.7700	-3.279%	11,124	-79.661%
2026-02-09	1.82000	1.889200	1.810000	1.8300	+1.667%	16,114	-80.328%
2026-02-06	1.75000	1.921100	1.720000	1.8000	+2.273%	25,890	-80.000%
2026-02-05	1.93000	1.930000	1.750000	1.7600	-7.368%	19,214	-79.545%
2026-02-04	1.98000	2.000000	1.900000	1.9000	-3.553%	11,135	-81.053%
2026-02-03	2.06000	2.060000	1.970000	1.9700	-1.990%	13,460	-81.726%
2026-02-02	2.05000	2.051000	2.010000	2.0100	-1.951%	13,915	-82.090%
2026-01-30	2.10000	2.128300	2.050000	2.0500	-2.381%	10,150	-82.439%
2026-01-29	2.17010	2.230000	2.100000	2.1000	-3.670%	49,597	-82.857%
2026-01-28	2.20000	2.280000	2.180000	2.1800	-2.242%	38,027	-83.486%
2026-01-27	2.23000	2.326700	2.230000	2.2300	-1.762%	15,685	-83.857%
2026-01-26	2.22000	2.370000	2.220000	2.2700	+0.442%	94,026	-84.141%
2026-01-23	2.29010	2.330000	2.260000	2.2600	0.000%	38,840	-84.071%
2026-01-22	2.25000	2.340000	2.240000	2.2600	0.000%	16,213	-84.071%
2026-01-21	2.21000	2.260000	2.180100	2.2600	-1.739%	10,432	-84.071%
2026-01-20	2.33000	2.380000	2.160000	2.3000	-4.167%	15,945	-84.348%
2026-01-16	2.33000	2.400000	2.320100	2.4000	0.000%	4,772	-85.000%
2026-01-15	2.27000	2.400000	2.260000	2.4000	+6.195%	34,474	-85.000%
2026-01-14	2.46000	2.550000	2.250000	2.2600	-8.130%	32,820	-84.071%
2026-01-13	2.45000	2.472400	2.320000	2.4600	+1.235%	14,371	-85.366%
2026-01-12	2.65000	2.705000	2.300000	2.4300	-11.636%	69,345	-85.185%
2026-01-09	2.72000	2.750000	2.610000	2.7500	0.000%	8,512	-86.909%
2026-01-08	2.36000	2.750000	2.340000	2.7500	+14.108%	42,201	-86.909%
2026-01-07	2.16000	2.414000	2.160000	2.4100	+13.146%	50,329	-85.062%
2026-01-06	2.08000	2.232100	2.010000	2.1300	-2.294%	18,687	-83.099%
2026-01-05	2.18000	2.228200	2.110000	2.1800	+1.395%	15,705	-83.486%
2026-01-02	1.93000	2.150000	1.930000	2.1500	+8.586%	14,292	-83.256%
2025-12-31	1.86720	1.980000	1.820000	1.9800	+8.791%	51,974	-81.818%
2025-12-30	2.09000	2.217600	1.760000	1.8200	-17.273%	75,302	-80.220%
2025-12-29	2.55000	2.704700	2.165000	2.2000	-15.385%	39,582	-83.636%
2025-12-26	3.05000	3.103200	2.550000	2.6000	-14.474%	63,806	-86.154%
2025-12-24	3.11000	3.130000	3.000000	3.0400	-5.296%	31,190	-88.158%
2025-12-23	3.47000	3.470000	3.059500	3.2100	-10.084%	27,272	-88.785%
2025-12-22	3.65000	3.710000	3.380000	3.5700	-3.252%	35,637	-89.916%
2025-12-19	3.60000	3.690000	3.587900	3.6900	-0.539%	5,824	-90.244%
2025-12-18	3.52000	3.720000	3.520000	3.7100	-2.368%	4,197	-90.296%
2025-12-17	3.70690	3.800000	3.512900	3.8000	+4.396%	4,528	-90.526%
2025-12-16	3.70340	3.703400	3.500000	3.6400	-0.817%	9,856	-90.110%
2025-12-15	3.63800	3.740000	3.630000	3.6700	+0.824%	7,528	-90.191%
2025-12-12	3.70000	3.720000	3.610000	3.6400	-1.622%	2,056	-90.110%
2025-12-11	3.64300	3.701900	3.580000	3.7000	+1.093%	8,369	-90.270%
2025-12-10	3.74600	3.798700	3.610000	3.6600	-3.937%	9,071	-90.164%
2025-12-09	3.85000	3.870000	3.650000	3.8100	-0.781%	33,466	-90.551%
2025-12-08	3.60000	3.850000	3.585900	3.8400	+5.495%	24,259	-90.625%
2025-12-05	3.62000	3.724100	3.540000	3.6400	-0.274%	8,697	-90.110%
2025-12-04	3.66000	3.750000	3.590000	3.6500	-0.279%	6,275	-90.137%
2025-12-03	3.64000	3.710000	3.580000	3.6602	-0.281%	10,147	-90.164%
2025-12-02	3.58000	3.699900	3.540100	3.6705	-0.797%	7,970	-90.192%
2025-12-01	3.58000	3.720000	3.483500	3.7000	+3.050%	9,159	-90.270%
2025-11-28	3.56200	3.759900	3.562000	3.5905	-0.264%	7,745	-89.974%
2025-11-26	3.55000	3.760000	3.550000	3.6000	+0.559%	10,177	-90.000%
2025-11-25	3.72000	3.743300	3.510000	3.5800	-3.504%	21,472	-89.944%
2025-11-24	3.58000	3.719900	3.500000	3.7100	+1.366%	8,948	-90.296%
2025-11-21	3.63000	3.800000	3.565000	3.6600	+0.826%	7,787	-90.164%
2025-11-20	3.60000	3.660000	3.540000	3.6300	+0.833%	26,173	-90.083%
2025-11-19	3.65000	3.745000	3.580000	3.6000	-2.965%	12,353	-90.000%
2025-11-18	3.70000	3.800000	3.660000	3.7100	-0.536%	17,323	-90.296%
2025-11-17	3.75000	3.750000	3.650000	3.7300	-1.061%	15,826	-90.349%
2025-11-14	3.65000	3.869900	3.650000	3.7700	-2.332%	13,554	-90.451%
2025-11-13	3.67000	3.860000	3.620100	3.8600	+7.821%	24,662	-90.674%
2025-11-12	3.52000	3.650000	3.520000	3.5800	-2.186%	7,060	-89.944%
2025-11-11	3.84250	3.842500	3.590000	3.6600	+1.385%	8,734	-90.164%
2025-11-10	3.59000	3.702600	3.590000	3.6100	-2.168%	10,780	-90.028%
2025-11-07	3.93000	4.180000	3.670000	3.6900	-5.385%	34,875	-90.244%
2025-11-06	3.69000	4.085000	3.582900	3.9000	+4.839%	52,680	-90.769%
2025-11-05	3.53000	3.839800	3.530000	3.7200	+5.382%	20,088	-90.323%
2025-11-04	3.60000	3.775000	3.510000	3.5300	-2.216%	67,674	-89.802%
2025-11-03	3.77000	3.780000	3.600000	3.6100	-3.217%	39,385	-90.028%
2025-10-31	3.72000	3.770000	3.700000	3.7300	+0.539%	15,202	-90.349%
2025-10-30	3.72000	3.780000	3.600000	3.7100	0.000%	61,425	-90.296%
2025-10-29	3.76000	3.830000	3.600000	3.7100	-1.852%	44,198	-90.296%
2025-10-28	3.94010	3.988900	3.780000	3.7800	-5.500%	37,203	-90.476%
2025-10-27	4.19000	4.190000	3.920000	4.0000	-2.439%	48,733	-91.000%
2025-10-24	3.82000	4.340000	3.820000	4.1000	+4.592%	89,202	-91.220%
2025-10-23	3.85000	3.980000	3.761400	3.9200	+0.771%	34,333	-90.816%
2025-10-22	3.87000	4.000000	3.750800	3.8900	-0.512%	41,259	-90.746%
2025-10-21	4.69000	4.775000	3.910000	3.9100	-20.528%	157,769	-90.793%
2025-10-20	4.99000	5.229000	4.772000	4.9200	-10.219%	77,425	-92.683%
2025-10-17	4.88000	5.630000	4.700200	5.4800	+5.588%	377,506	-93.431%
2025-10-16	4.66000	5.240000	4.660000	5.1900	-4.771%	423,996	-93.064%
2025-10-15	5.16000	5.720000	4.710000	5.4500	+47.696%	21,145,451	-93.394%
2025-10-14	3.34000	3.748300	3.295000	3.6900	+10.479%	4,049,549	-90.244%
2025-10-13	3.54000	3.540000	3.300000	3.3400	-5.650%	56,005	-89.222%
2025-10-10	3.91000	3.999900	3.510000	3.5400	-13.235%	83,600	-89.831%
2025-10-09	4.44000	4.450000	3.840000	4.0800	-8.108%	159,643	-91.176%
2025-10-08	3.44000	6.710000	3.430000	4.4400	+31.361%	6,194,955	-91.892%
2025-10-07	3.43000	3.500000	3.230000	3.3800	-2.874%	30,600	-89.349%
2025-10-06	3.41000	3.500000	3.300000	3.4800	+0.288%	22,771	-89.655%
2025-10-03	3.46000	3.470000	3.300000	3.4700	0.000%	4,772	-89.625%
2025-10-02	3.42000	3.470000	3.390000	3.4700	0.000%	4,352	-89.625%
2025-10-01	3.41000	3.500000	3.410000	3.4700	0.000%	20,426	-89.625%
2025-09-30	3.44000	3.595000	3.440000	3.4700	+0.872%	1,759	-89.625%
2025-09-29	3.37000	3.520000	3.300100	3.4400	+1.028%	6,718	-89.535%
2025-09-26	3.42000	3.420000	3.204000	3.4050	-2.991%	9,975	-89.427%
2025-09-25	3.61000	3.610000	3.510000	3.5100	-2.770%	1,425	-89.744%
2025-09-24	3.78000	3.780000	3.510000	3.6100	-4.497%	4,152	-90.028%
2025-09-23	3.75620	3.835000	3.756200	3.7800	+0.265%	12,130	-90.476%
2025-09-22	3.59000	3.780000	3.590000	3.7700	+4.144%	3,215	-90.451%
2025-09-19	3.67000	3.680000	3.500000	3.6200	-1.228%	2,226	-90.055%
2025-09-18	3.67000	3.680000	3.600000	3.6650	+4.565%	2,193	-90.177%
2025-09-17	3.57020	3.570200	3.430000	3.5050	+2.336%	5,563	-89.729%
2025-09-16	3.50000	3.539500	3.425000	3.4250	-1.012%	9,300	-89.489%
2025-09-15	3.51000	3.510000	3.340000	3.4600	-0.575%	9,527	-89.595%
2025-09-12	3.73000	3.820000	3.480000	3.4800	0.000%	18,171	-89.655%
2025-09-11	3.18000	3.480000	3.101100	3.4800	+9.434%	32,032	-89.655%
2025-09-10	3.18000	3.180000	3.030000	3.1800	-0.144%	10,975	-88.679%
2025-09-09	3.21000	3.216400	3.100000	3.1846	-2.909%	6,577	-88.696%
2025-09-08	3.15000	3.280000	3.035000	3.2800	+4.127%	11,213	-89.024%
2025-09-05	3.00000	3.230000	2.885300	3.1500	+5.000%	14,142	-88.571%
2025-09-04	3.15000	3.210000	2.919000	3.0000	-3.846%	23,795	-88.000%
2025-09-03	3.39000	3.390000	3.120000	3.1200	-8.235%	15,564	-88.462%
2025-09-02	3.88000	3.880000	3.152500	3.4000	-11.855%	16,444	-89.412%
2025-08-29	3.85730	3.857300	3.857300	3.8573	+0.213%	722	-90.667%
2025-08-28	3.85990	3.859900	3.840000	3.8491	+0.237%	2,603	-90.647%
2025-08-27	3.90000	3.900000	3.840000	3.8400	-3.275%	5,917	-90.625%
2025-08-26	3.98000	4.020000	3.950000	3.9700	+0.253%	4,363	-90.932%
2025-08-25	4.09000	4.090000	3.840000	3.9600	-3.178%	12,892	-90.909%
2025-08-22	4.21000	4.338100	4.070000	4.0900	-5.977%	35,884	-91.198%
2025-08-21	4.36030	4.360300	4.350000	4.3500	-0.678%	572	-91.724%
2025-08-20	4.35000	4.379700	4.310000	4.3797	-0.687%	1,039	-91.780%
2025-08-19	4.40000	4.410000	4.400000	4.4100	-1.342%	2,016	-91.837%
2025-08-18	4.55000	4.550000	4.460000	4.4700	-3.871%	2,747	-91.946%
2025-08-15	4.46500	4.660000	4.400000	4.6500	+5.562%	2,570	-92.258%
2025-08-14	4.55000	4.550000	4.405000	4.4050	-4.860%	3,494	-91.827%
2025-08-13	4.65000	4.659900	4.630000	4.6300	+4.043%	1,205	-92.225%
2025-08-12	4.37000	4.659900	4.360000	4.4501	+1.831%	1,386	-91.910%
2025-08-11	4.49260	4.640000	4.370100	4.3701	-5.624%	2,853	-91.762%
2025-08-08	4.40080	4.630500	4.300000	4.6305	+3.614%	3,239	-92.225%
2025-08-07	4.62830	4.628300	4.469000	4.4690	-2.848%	1,757	-91.945%
2025-08-06	4.60000	4.630000	4.600000	4.6000	+3.371%	2,099	-92.174%
2025-08-05	4.45000	4.550000	4.368600	4.4500	+2.535%	3,906	-91.910%
2025-08-04	4.21000	4.464700	4.210000	4.3400	+3.088%	2,734	-91.705%
2025-08-01	4.19000	4.299900	4.127800	4.2100	-2.093%	4,084	-91.449%
2025-07-31	4.22000	4.498700	4.220000	4.3000	+1.896%	2,751	-91.628%
2025-07-30	4.17000	4.470000	4.140600	4.2200	+2.927%	11,124	-91.469%
2025-07-29	4.47000	4.487100	4.100000	4.1000	-6.178%	6,025	-91.220%
2025-07-28	4.30790	4.410000	4.307900	4.3700	+2.103%	716	-91.762%
2025-07-25	4.19000	4.470000	4.075000	4.2800	+2.148%	12,927	-91.589%
2025-07-24	4.35000	4.550000	4.190000	4.1900	-4.093%	10,040	-91.408%
2025-07-23	4.37000	4.370000	4.368800	4.3688	+1.364%	1,336	-91.760%
2025-07-22	4.52000	4.520000	4.300100	4.3100	-5.066%	2,027	-91.647%
2025-07-21	4.45000	4.560000	4.300000	4.5400	+2.022%	5,056	-92.070%
2025-07-18	4.56000	4.600000	4.360000	4.4500	-1.982%	2,944	-91.910%
2025-07-17	4.54000	4.658400	4.467800	4.5400	-1.944%	3,826	-92.070%
2025-07-16	4.73000	4.740000	4.450200	4.6300	-2.321%	12,365	-92.225%
2025-07-15	4.67000	4.790000	4.120000	4.7400	-0.211%	16,244	-92.405%
2025-07-14	4.62000	4.860000	4.611400	4.7500	-0.628%	10,229	-92.421%
2025-07-11	4.61000	4.820000	4.610000	4.7800	-0.830%	1,266	-92.469%
2025-07-10	4.61000	4.860000	4.490000	4.8200	+3.656%	12,804	-92.531%
2025-07-09	4.81000	4.830000	4.640000	4.6500	-2.105%	2,067	-92.258%
2025-07-08	4.67000	4.860000	4.464000	4.7500	+1.713%	8,905	-92.421%
2025-07-07	4.71000	5.045400	4.670000	4.6700	+0.430%	4,290	-92.291%
2025-07-03	4.89000	5.190000	4.460000	4.6500	+0.432%	79,150	-92.258%
2025-07-02	4.48200	4.940000	4.450100	4.6300	+4.515%	42,077	-92.225%
2025-07-01	4.42000	4.489700	4.345300	4.4300	+2.837%	11,034	-91.874%
2025-06-30	4.28000	4.600000	4.280000	4.3078	+1.122%	64,260	-91.643%
2025-06-27	4.29000	4.570000	4.130000	4.2600	-2.740%	35,215	-91.549%
2025-06-26	4.30000	4.550000	4.200000	4.3800	+1.860%	31,483	-91.781%
2025-06-25	4.44500	4.540000	4.150000	4.3000	-1.149%	9,109	-91.628%
2025-06-24	4.31000	4.839400	4.240800	4.3500	+3.819%	12,849	-91.724%
2025-06-23	4.55000	4.550000	4.190000	4.1900	-7.301%	2,782	-91.408%
2025-06-20	4.78000	4.782200	4.520000	4.5200	-7.710%	13,038	-92.035%
2025-06-18	4.64000	5.000000	4.640000	4.8976	-1.655%	8,411	-92.649%
2025-06-17	5.01270	5.210000	4.900000	4.9800	0.000%	5,217	-92.771%
2025-06-16	4.95000	5.070000	4.880000	4.9800	+0.606%	7,798	-92.771%
2025-06-13	4.77000	5.079900	4.770000	4.9500	+1.461%	7,528	-92.727%
2025-06-12	4.98000	5.110000	4.878700	4.8787	-2.426%	3,315	-92.621%
2025-06-11	5.00000	5.125000	4.890000	5.0000	+1.008%	6,415	-92.800%
2025-06-10	4.98000	5.249900	4.950000	4.9501	-0.998%	13,779	-92.727%
2025-06-09	5.00000	5.250000	4.970000	5.0000	+0.908%	11,887	-92.800%
2025-06-06	4.68000	5.170000	4.680000	4.9550	+3.445%	77,744	-92.735%
2025-06-05	4.65440	4.790000	4.651200	4.7900	+3.680%	2,792	-92.484%
2025-06-04	4.62000	4.700000	4.620000	4.6200	+0.217%	2,203	-92.208%
2025-06-03	4.45910	4.790000	4.443600	4.6100	-3.151%	2,994	-92.191%
2025-06-02	4.65000	4.780000	4.650000	4.7600	+1.062%	3,789	-92.437%
2025-05-30	4.83000	4.830000	4.615400	4.7100	+0.426%	12,618	-92.357%
2025-05-29	4.61000	4.790000	4.496000	4.6900	+1.957%	5,148	-92.324%
2025-05-28	4.67060	4.760000	4.400000	4.6000	-1.290%	17,774	-92.174%
2025-05-27	4.22000	4.870000	4.220000	4.6601	+8.881%	32,685	-92.275%
2025-05-23	4.25020	4.285900	4.210100	4.2800	+2.392%	3,625	-91.589%
2025-05-22	4.13000	4.280000	3.963000	4.1800	+1.703%	4,573	-91.388%
2025-05-21	4.13000	4.290000	4.072700	4.1100	+1.985%	24,613	-91.241%
2025-05-20	4.07520	4.172300	4.020000	4.0300	-2.657%	6,858	-91.067%
2025-05-19	4.05000	4.223800	4.050000	4.1400	+2.222%	10,400	-91.304%
2025-05-16	3.87000	4.279000	3.820300	4.0500	+4.651%	28,435	-91.111%
2025-05-15	3.89530	4.168200	3.720000	3.8700	-6.971%	12,764	-90.698%
2025-05-14	4.21000	4.261900	3.948000	4.1600	+0.971%	2,644	-91.346%
2025-05-13	4.14880	4.251100	4.020000	4.1200	+3.406%	3,639	-91.262%
2025-05-12	3.88000	4.220000	3.818800	3.9843	+2.712%	7,812	-90.965%
2025-05-09	3.50000	4.280000	3.500000	3.8791	-9.578%	22,677	-90.719%
2025-05-08	4.74000	4.860000	4.110000	4.2900	-0.233%	35,785	-91.608%
2025-05-07	4.50000	4.500000	4.222200	4.3000	-2.050%	10,460	-91.628%
2025-05-06	3.95000	4.390000	3.950000	4.3900	+13.437%	22,674	-91.800%
2025-05-05	3.38000	3.999900	3.380000	3.8700	+9.943%	10,136	-90.698%
2025-05-02	3.69000	3.860000	3.480000	3.5200	-1.950%	6,201	-89.773%
2025-05-01	3.33500	3.950000	3.210100	3.5900	+2.571%	12,872	-89.972%
2025-04-30	3.14000	3.780000	3.110000	3.5000	+5.105%	37,138	-89.714%
2025-04-29	3.44390	3.512600	3.220000	3.3300	-3.757%	6,585	-89.189%
2025-04-28	3.46000	3.690000	3.260000	3.4600	+0.145%	9,771	-89.595%
2025-04-25	3.17280	3.850000	3.172800	3.4550	+6.206%	68,733	-89.580%
2025-04-24	3.08820	3.612983	2.990000	3.2531	+8.883%	40,699	-88.934%
2025-04-23	2.99000	2.990000	2.987700	2.9877	-1.396%	1,419	-87.951%
2025-04-22	3.07500	3.075000	2.850000	3.0300	+5.296%	5,103	-88.119%
2025-04-21	3.19420	3.194200	2.865500	2.8776	-2.596%	3,155	-87.490%
2025-04-17	3.04000	3.050000	2.740000	2.9543	-6.625%	2,645	-87.814%
2025-04-16	3.15780	3.163900	3.080000	3.1639	+6.889%	2,345	-88.622%
2025-04-15	3.20000	3.200000	2.950000	2.9600	-6.032%	1,755	-87.838%
2025-04-14	3.20000	3.400000	3.030000	3.1500	-1.563%	46,550	-88.571%
2025-04-11	3.21000	3.210000	3.023500	3.2000	+7.023%	6,588	-88.750%
2025-04-10	2.76000	3.000000	2.760000	2.9900	+1.874%	5,652	-87.960%
2025-04-09	2.70000	2.969900	2.530200	2.9350	+7.391%	4,304	-87.734%
2025-04-08	2.96000	2.960000	2.670000	2.7330	-1.867%	7,104	-86.828%
2025-04-07	2.62000	2.950000	2.580000	2.7850	+2.015%	9,722	-87.074%
2025-04-04	3.05000	3.050000	2.710000	2.7300	-2.500%	7,343	-86.813%
2025-04-03	2.74000	2.920000	2.720000	2.8000	+4.755%	5,058	-87.143%

.dark-mode .s7RnTl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s7RnTl{ color: #333333; background-color: white; border: 2px solid #333333; }RKDAArcadia Biosciences, Inc.stock NASDAQ

RKDA
Arcadia Biosciences, Inc.
stock NASDAQ