Arcadia Biosciences (RKDA)
NASDAQ:RKDA
Want to see RKDA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
0.94
1.00
0.87
0.96
0.96
+0.73%
135,351
0.13
May 28, 2026
0.90
1.00
0.86
0.96
0.96
+3.46%
150,131
0.15
May 27, 2026
0.91
0.93
0.85
0.93
0.93
+1.31%
133,947
0.13
May 26, 2026
0.91
0.96
0.85
0.91
0.91
-0.65%
233,422
0.23
May 22, 2026
0.85
1.05
0.82
0.92
0.92
+1.55%
632,999
0.63
May 21, 2026
0.91
0.97
0.83
0.91
0.91
-4.33%
1,230,856
1.25
May 20, 2026
1.12
1.56
0.80
0.95
0.95
+3.05%
59,747,859
1,698.70
May 19, 2026
0.94
0.97
0.88
0.92
0.92
-1.82%
28,569
0.82
May 18, 2026
0.94
0.98
0.90
0.94
0.94
-2.09%
20,550
0.59
May 15, 2026
1.04
1.07
0.91
0.96
0.96
-10.75%
60,046
1.75
May 14, 2026
1.06
1.09
1.00
1.07
1.07
+0.94%
140,119
4.37
May 13, 2026
1.09
1.10
1.05
1.06
1.06
0.00%
29,253
0.92
May 12, 2026
1.03
1.08
1.03
1.06
1.06
0.00%
1,976
0.06
May 11, 2026
1.13
1.14
1.05
1.06
1.06
-0.93%
34,775
1.10
May 08, 2026
1.13
1.15
1.07
1.07
1.07
-2.73%
25,457
0.81
May 07, 2026
1.15
1.15
1.05
1.10
1.10
-4.35%
22,715
0.73
May 06, 2026
1.18
1.26
1.13
1.15
1.15
0.00%
45,472
1.47
May 05, 2026
1.19
1.19
1.15
1.15
1.15
-4.17%
7,637
0.25
May 04, 2026
1.12
1.21
1.10
1.20
1.20
+7.14%
32,417
1.06
May 01, 2026
1.16
1.16
1.08
1.12
1.12
+6.67%
54,578
1.81
Apr 30, 2026
1.02
1.09
1.01
1.05
1.05
-0.94%
23,120
0.77
Apr 29, 2026
1.07
1.08
1.06
1.06
1.06
-0.93%
3,949
0.13
Apr 28, 2026
1.08
1.09
1.07
1.07
1.07
-0.93%
3,657
0.12
Apr 27, 2026
1.16
1.16
1.08
1.08
1.08
+0.93%
9,528
0.31
Apr 24, 2026
1.13
1.15
1.06
1.07
1.07
+0.94%
5,339
0.17
Apr 23, 2026
1.14
1.15
1.04
1.06
1.06
-2.75%
16,381
0.50
Apr 22, 2026
1.14
1.14
1.09
1.09
1.09
-2.68%
15,683
0.48
Apr 21, 2026
1.13
1.16
1.11
1.12
1.12
+0.45%
24,245
0.74
Apr 20, 2026
1.19
1.26
1.11
1.12
1.12
-5.51%
27,769
0.85
Apr 17, 2026
1.35
1.46
0.89
1.18
1.18
-11.94%
293,361
10.42
Apr 16, 2026
1.39
1.39
1.34
1.34
1.34
-3.60%
9,885
0.35
Apr 15, 2026
1.34
1.39
1.34
1.39
1.39
+4.51%
4,568
0.16
Apr 14, 2026
1.34
1.38
1.33
1.33
1.33
+0.38%
8,925
0.31
Apr 13, 2026
1.34
1.39
1.31
1.33
1.33
+0.38%
6,520
0.23
Apr 10, 2026
1.38
1.44
1.32
1.32
1.32
-1.49%
35,505
1.25
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
Rows: