Arcadia Biosciences (RKDA)
NASDAQ:RKDA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
1.37
1.45
1.33
1.34
1.34
+0.75%
7,502
0.25
Apr 08, 2026
1.42
1.46
1.32
1.33
1.33
+1.53%
14,708
0.50
Apr 07, 2026
1.33
1.37
1.31
1.31
1.31
+0.77%
7,269
0.24
Apr 06, 2026
1.42
1.42
1.30
1.30
1.30
-3.85%
8,171
0.27
Apr 03, 2026
1.34
1.39
1.32
1.35
1.35
0.00%
0
0.00
Apr 02, 2026
1.34
1.39
1.32
1.35
1.35
-3.43%
11,969
0.39
Apr 01, 2026
1.40
1.47
1.40
1.40
1.40
+1.45%
9,234
0.30
Mar 31, 2026
1.35
1.42
1.32
1.38
1.38
+6.15%
6,372
0.20
Mar 30, 2026
1.49
1.49
1.30
1.30
1.30
-11.56%
17,647
0.54
Mar 27, 2026
1.58
1.58
1.46
1.47
1.47
-3.29%
21,056
0.64
Mar 26, 2026
1.65
1.70
1.52
1.52
1.52
-10.54%
17,656
0.52
Mar 25, 2026
1.73
1.73
1.63
1.70
1.70
-0.06%
4,514
0.13
Mar 24, 2026
1.70
1.73
1.66
1.70
1.70
0.00%
14,679
0.43
Mar 23, 2026
1.77
1.78
1.68
1.70
1.70
-2.86%
15,211
0.44
Mar 20, 2026
1.62
1.79
1.62
1.75
1.75
+6.06%
47,488
1.40
Mar 19, 2026
1.59
1.71
1.55
1.65
1.65
+5.77%
100,645
3.10
Mar 18, 2026
1.75
1.84
1.53
1.56
1.56
-9.30%
75,852
2.42
Mar 17, 2026
1.83
1.84
1.72
1.72
1.72
-2.27%
41,339
1.34
Mar 16, 2026
1.80
1.92
1.76
1.76
1.76
-2.22%
15,548
0.51
Mar 13, 2026
1.93
2.01
1.74
1.80
1.80
-6.25%
86,958
2.96
Mar 12, 2026
1.99
2.22
1.80
1.92
1.92
-5.42%
343,594
14.29
Mar 11, 2026
2.04
2.20
1.70
2.03
2.03
-0.49%
46,524
1.98
Mar 10, 2026
2.10
2.16
1.95
2.04
2.04
-5.56%
49,595
2.14
Mar 09, 2026
1.91
2.23
1.89
2.16
2.16
+9.64%
80,378
3.60
Mar 06, 2026
1.85
2.00
1.77
1.97
1.97
+9.44%
33,486
1.53
Mar 05, 2026
1.85
1.99
1.80
1.80
1.80
-2.44%
18,255
0.84
Mar 04, 2026
1.80
1.95
1.77
1.85
1.85
+1.37%
11,043
0.51
Mar 03, 2026
1.88
1.93
1.81
1.82
1.82
-7.14%
8,270
0.38
Mar 02, 2026
1.86
1.97
1.86
1.96
1.96
+0.36%
13,860
0.64
Feb 27, 2026
2.00
2.00
1.82
1.95
1.95
-0.86%
5,987
0.28
Feb 26, 2026
1.89
1.97
1.85
1.97
1.97
+1.03%
14,029
0.65
Feb 25, 2026
1.85
1.98
1.82
1.95
1.95
+4.56%
15,133
0.70
Feb 24, 2026
1.76
1.92
1.76
1.87
1.87
0.00%
8,531
0.39
Feb 23, 2026
1.91
1.91
1.77
1.87
1.87
-1.32%
3,289
0.15
Feb 20, 2026
1.67
1.96
1.65
1.89
1.89
+12.50%
48,085
2.25
Feb 19, 2026
1.74
1.80
1.68
1.68
1.68
-5.62%
12,191
0.57
Feb 18, 2026
1.64
1.78
1.59
1.78
1.78
+11.25%
16,841
0.79
Feb 17, 2026
1.55
1.69
1.54
1.60
1.60
-4.65%
24,103
1.13
Feb 16, 2026
1.71
1.71
1.66
1.68
1.68
0.00%
0
0.00
Feb 13, 2026
1.71
1.71
1.66
1.68
1.68
-3.56%
8,406
0.39
Feb 12, 2026
1.71
1.75
1.70
1.74
1.74
+1.16%
18,564
0.86
Feb 11, 2026
1.80
1.80
1.72
1.72
1.72
-6.01%
5,293
0.24
Feb 10, 2026
1.81
1.87
1.77
1.77
1.77
-3.28%
11,124
0.51
Feb 09, 2026
1.82
1.89
1.81
1.83
1.83
+1.67%
16,114
0.73
Feb 06, 2026
1.75
1.92
1.72
1.80
1.80
+2.27%
25,890
1.16
Feb 05, 2026
1.93
1.93
1.75
1.76
1.76
-7.37%
19,214
0.86
Feb 04, 2026
1.98
2.00
1.90
1.90
1.90
-3.55%
11,134
0.48
Feb 03, 2026
2.06
2.06
1.97
1.97
1.97
-1.99%
13,460
0.57
Feb 02, 2026
2.05
2.05
2.01
2.01
2.01
-1.95%
13,915
0.59
Jan 30, 2026
2.10
2.13
2.05
2.05
2.05
-2.38%
10,150
0.41
Rows: