Education
About Us
Working with TipRanks
Follow Us
Arcadia Biosciences (RKDA)
NASDAQ:RKDA
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
3.60
3.69
3.59
3.69
3.69
-0.54%
5,824
0.01
Dec 18, 2025
3.52
3.72
3.52
3.71
3.71
-2.37%
4,197
<0.01
Dec 17, 2025
3.71
3.80
3.51
3.80
3.80
+4.40%
4,528
<0.01
Dec 16, 2025
3.70
3.70
3.50
3.64
3.64
-0.82%
9,856
0.02
Dec 15, 2025
3.64
3.74
3.63
3.67
3.67
+0.82%
7,528
0.01
Dec 12, 2025
3.70
3.72
3.61
3.64
3.64
-1.62%
2,056
<0.01
Dec 11, 2025
3.64
3.70
3.58
3.70
3.70
+1.09%
8,369
0.02
Dec 10, 2025
3.75
3.80
3.61
3.66
3.66
-3.94%
9,071
0.02
Dec 09, 2025
3.85
3.87
3.65
3.81
3.81
-0.78%
33,466
0.06
Dec 08, 2025
3.60
3.85
3.59
3.84
3.84
+5.49%
24,259
0.05
Dec 05, 2025
3.62
3.72
3.54
3.64
3.64
-0.27%
8,697
0.02
Dec 04, 2025
3.66
3.75
3.59
3.65
3.65
-0.27%
6,275
0.01
Dec 03, 2025
3.64
3.71
3.58
3.66
3.66
-0.27%
10,147
0.02
Dec 02, 2025
3.58
3.70
3.54
3.67
3.67
-0.81%
7,970
0.01
Dec 01, 2025
3.58
3.72
3.48
3.70
3.70
+3.06%
9,159
0.02
Nov 28, 2025
3.56
3.76
3.56
3.59
3.59
-0.28%
7,745
0.01
Nov 26, 2025
3.55
3.76
3.55
3.60
3.60
+0.56%
10,177
0.02
Nov 25, 2025
3.72
3.74
3.51
3.58
3.58
-3.50%
21,472
0.04
Nov 24, 2025
3.58
3.72
3.50
3.71
3.71
+1.37%
8,948
0.02
Nov 21, 2025
3.63
3.80
3.57
3.66
3.66
+0.83%
7,787
0.01
Nov 20, 2025
3.60
3.66
3.54
3.63
3.63
+0.83%
26,173
0.05
Nov 19, 2025
3.65
3.75
3.58
3.60
3.60
-2.96%
12,353
0.02
Nov 18, 2025
3.70
3.80
3.66
3.71
3.71
-0.54%
17,323
0.03
Nov 17, 2025
3.75
3.75
3.65
3.73
3.73
-1.06%
15,826
0.03
Nov 14, 2025
3.65
3.87
3.65
3.77
3.77
-2.33%
13,554
0.03
Nov 13, 2025
3.67
3.86
3.62
3.86
3.86
+7.82%
24,662
0.05
Nov 12, 2025
3.52
3.65
3.52
3.58
3.58
-2.19%
7,060
0.01
Nov 11, 2025
3.84
3.84
3.59
3.66
3.66
+1.39%
8,734
0.02
Nov 10, 2025
3.59
3.70
3.59
3.61
3.61
-2.17%
10,780
0.02
Nov 07, 2025
3.93
4.18
3.67
3.69
3.69
-5.38%
34,875
0.07
Nov 06, 2025
3.69
4.09
3.58
3.90
3.90
+4.84%
52,680
0.10
Nov 05, 2025
3.53
3.84
3.53
3.72
3.72
+5.38%
20,088
0.04
Nov 04, 2025
3.60
3.78
3.51
3.53
3.53
-2.22%
67,674
0.13
Nov 03, 2025
3.77
3.78
3.60
3.61
3.61
-3.22%
39,385
0.07
Oct 31, 2025
3.72
3.77
3.70
3.73
3.73
+0.54%
15,187
0.03
Oct 30, 2025
3.72
3.78
3.60
3.71
3.71
0.00%
61,324
0.12
Oct 29, 2025
3.76
3.83
3.60
3.71
3.71
-1.85%
41,817
0.08
Oct 28, 2025
3.94
3.99
3.78
3.78
3.78
-5.50%
37,072
0.07
Oct 27, 2025
4.19
4.19
3.92
4.00
4.00
-2.44%
47,979
0.09
Oct 24, 2025
3.82
4.34
3.82
4.10
4.10
+4.59%
89,202
0.17
Oct 23, 2025
3.85
3.98
3.76
3.92
3.92
+0.77%
34,333
0.07
Oct 22, 2025
3.87
4.00
3.75
3.89
3.89
-0.51%
41,259
0.08
Oct 21, 2025
4.69
4.78
3.91
3.91
3.91
-20.53%
157,769
0.30
Oct 20, 2025
4.99
5.23
4.77
4.92
4.92
-10.22%
73,371
0.14
Oct 17, 2025
4.88
5.63
4.70
5.48
5.48
+5.59%
377,506
0.73
Oct 16, 2025
4.66
5.24
4.66
5.19
5.19
-4.77%
423,996
0.83
Oct 15, 2025
5.16
5.72
4.71
5.45
5.45
+47.70%
21,145,449
121.10
Oct 14, 2025
3.34
3.75
3.30
3.69
3.69
+10.48%
4,049,549
36.64
Oct 13, 2025
3.54
3.54
3.30
3.34
3.34
-5.65%
56,005
0.51
Oct 10, 2025
3.91
4.00
3.51
3.54
3.54
-13.24%
83,600
0.77
Rows: