Arcadia Biosciences (RKDA)
NASDAQ:RKDA
Want to see RKDA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: