Education
About Us
Working with TipRanks
Follow Us
Arcadia Biosciences (RKDA)
NASDAQ:RKDA
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 29, 2026
2.17
2.23
2.10
2.10
2.10
-3.67%
49,597
2.03
Jan 28, 2026
2.20
2.28
2.18
2.18
2.18
-2.24%
38,027
1.56
Jan 27, 2026
2.23
2.33
2.23
2.23
2.23
-1.76%
15,685
0.63
Jan 26, 2026
2.22
2.37
2.22
2.27
2.27
+0.44%
94,026
3.79
Jan 23, 2026
2.29
2.33
2.26
2.26
2.26
0.00%
38,840
1.57
Jan 22, 2026
2.25
2.34
2.24
2.26
2.26
0.00%
16,213
0.64
Jan 21, 2026
2.21
2.26
2.18
2.26
2.26
-1.74%
10,432
0.38
Jan 20, 2026
2.33
2.38
2.16
2.30
2.30
-4.17%
15,945
0.56
Jan 19, 2026
2.33
2.40
2.32
2.40
2.40
0.00%
0
0.00
Jan 16, 2026
2.33
2.40
2.32
2.40
2.40
0.00%
4,772
0.12
Jan 15, 2026
2.27
2.40
2.26
2.40
2.40
+6.19%
34,474
0.09
Jan 14, 2026
2.46
2.55
2.25
2.26
2.26
-8.13%
32,820
0.07
Jan 13, 2026
2.45
2.47
2.32
2.46
2.46
+1.23%
14,371
0.03
Jan 12, 2026
2.65
2.71
2.30
2.43
2.43
-11.64%
69,345
0.16
Jan 09, 2026
2.72
2.75
2.61
2.75
2.75
0.00%
8,722
0.02
Jan 08, 2026
2.36
2.75
2.34
2.75
2.75
+14.11%
42,201
0.08
Jan 07, 2026
2.16
2.41
2.16
2.41
2.41
+13.15%
50,329
0.09
Jan 06, 2026
2.08
2.23
2.01
2.13
2.13
-2.29%
18,687
0.03
Jan 05, 2026
2.18
2.23
2.11
2.18
2.18
+1.40%
15,705
0.03
Jan 02, 2026
1.93
2.15
1.93
2.15
2.15
+8.59%
14,292
0.03
Dec 31, 2025
1.87
1.98
1.82
1.98
1.98
+8.79%
51,974
0.10
Dec 30, 2025
2.09
2.22
1.76
1.82
1.82
-17.27%
75,302
0.14
Dec 29, 2025
2.55
2.70
2.17
2.20
2.20
-15.38%
39,582
0.07
Dec 26, 2025
3.05
3.10
2.55
2.60
2.60
-14.47%
63,806
0.12
Dec 24, 2025
3.11
3.13
3.00
3.04
3.04
-5.30%
31,190
0.06
Dec 23, 2025
3.47
3.47
3.06
3.21
3.21
-10.08%
27,272
0.05
Dec 22, 2025
3.65
3.71
3.38
3.57
3.57
-3.25%
35,637
0.07
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
Rows: