Stockscreener 앱 받기
0.4576
1.00%
-0.0046
Arcadia Biosciences Inc 주식 (RKDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $0.4695 | $0.4451 | $0.0244 | 40,548.0 | -1.00% |
| 2026-08-20 | $0.4628 | $0.451 | $0.0118 | 62,410.0 | +4.57% |
| 2026-08-19 | $0.45 | $0.4083 | $0.0417 | 63,259.0 | +4.99% |
| 2026-08-18 | $0.482 | $0.3804 | $0.1016 | 505,727.0 | -12.33% |
| 2026-08-17 | $0.6381 | $0.42 | $0.2181 | 631,301.0 | -23.12% |
| 2026-08-14 | $0.65 | $0.56 | $0.09 | 139,967.0 | +9.60% |
| 2026-08-13 | $0.7215 | $0.497 | $0.2245 | 687,401.0 | -18.59% |
| 2026-08-12 | $0.7536 | $0.6816 | $0.072 | 1,915,656.0 | +4.49% |
| 2026-08-11 | $0.67 | $0.6324 | $0.0376 | 25,070.0 | +2.75% |
| 2026-08-10 | $0.7023 | $0.6174 | $0.0849 | 109,657.0 | -6.31% |
| 2026-08-07 | $0.7184 | $0.6906 | $0.0278 | 10,062.0 | -2.73% |
| 2026-08-06 | $0.7451 | $0.6724 | $0.0727 | 53,277.0 | +1.72% |
| 2026-08-05 | $0.7167 | $0.639 | $0.0777 | 51,488.0 | +8.37% |
| 2026-08-04 | $0.6498 | $0.6301 | $0.0197 | 17,883.0 | -1.62% |
| 2026-08-03 | $0.6766 | $0.6201 | $0.0566 | 19,810.0 | +5.55% |
| 2026-07-31 | $0.65 | $0.625 | $0.025 | 6,036.0 | -1.26% |
| 2026-07-30 | $0.65 | $0.6201 | $0.0299 | 12,866.0 | -2.62% |
| 2026-07-29 | $0.6698 | $0.622 | $0.0478 | 11,063.0 | +3.17% |
| 2026-07-28 | $0.6522 | $0.622 | $0.0302 | 17,084.0 | -1.38% |
| 2026-07-27 | $0.66 | $0.62 | $0.04 | 13,415.0 | -0.19% |
| 2026-07-24 | $0.65 | $0.622 | $0.028 | 5,320.0 | +2.89% |
| 2026-07-23 | $0.6879 | $0.6151 | $0.0728 | 18,388.0 | -4.31% |
Arcadia Biosciences Inc 주식 (RKDA) 연도별 가격 이력
이 심층 분석에서는 Arcadia Biosciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RKDA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arcadia Biosciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arcadia Biosciences Inc 주식 (RKDA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $0.7536 | $0.3804 | $0.3732 | 4,374,064.0 | -26.78% |
| 2026-07 | $0.8137 | $0.59 | $0.2237 | 1,454,719.0 | -7.97% |
| 2026-06 | $1.94 | $0.65 | $1.29 | 126,365,102.0 | -29.62% |
| 2026-05 | $1.56 | $0.8001 | $0.76 | 62,382,790.0 | -8.10% |
| 2026-04 | $1.47 | $0.89 | $0.58 | 544,584.0 | -23.91% |
| 2026-03 | $2.23 | $1.30 | $0.9293 | 1,065,837.0 | -29.34% |
| 2026-02 | $2.06 | $1.54 | $0.52 | 288,033.0 | -4.73% |
| 2026-01 | $2.75 | $1.93 | $0.82 | 590,044.0 | +3.54% |
Arcadia Biosciences Inc 주식 (RKDA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.87 | $1.76 | $2.11 | 416,346.0 | -49.31% |
| 2025-11 | $4.18 | $3.50 | $0.68 | 405,694.0 | -3.74% |
| 2025-10 | $6.71 | $3.23 | $3.48 | 31,353,198.0 | +7.49% |
| 2025-09 | $3.88 | $2.89 | $0.9947 | 216,116.0 | -10.04% |
| 2025-08 | $4.66 | $3.84 | $0.82 | 97,938.0 | -10.30% |
| 2025-07 | $5.19 | $4.08 | $1.12 | 258,818.0 | -0.18% |
| 2025-06 | $5.25 | $4.13 | $1.12 | 322,189.0 | -8.54% |
| 2025-05 | $4.87 | $3.21 | $1.66 | 294,125.0 | +34.57% |
| 2025-04 | $3.85 | $2.53 | $1.32 | 276,453.0 | +17.85% |
| 2025-03 | $4.16 | $2.58 | $1.58 | 90,947.0 | -24.04% |
| 2025-02 | $5.07 | $3.66 | $1.41 | 112,831.0 | -19.21% |
| 2025-01 | $6.36 | $4.38 | $1.98 | 334,326.0 | -18.24% |
Arcadia Biosciences Inc 주식 (RKDA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.31 | $2.60 | $7.71 | 74,196,410.0 | +116.49% |
| 2024-11 | $4.40 | $2.57 | $1.83 | 233,899.0 | -27.53% |
| 2024-10 | $5.34 | $2.67 | $2.67 | 524,510.0 | +41.03% |
| 2024-09 | $3.06 | $2.62 | $0.4322 | 154,553.0 | -12.15% |
| 2024-08 | $3.25 | $2.50 | $0.75 | 138,021.0 | +12.18% |
| 2024-07 | $3.24 | $2.40 | $0.8399 | 228,095.0 | -12.06% |
| 2024-06 | $3.32 | $2.76 | $0.5598 | 168,370.0 | +2.94% |
| 2024-05 | $3.37 | $1.94 | $1.43 | 1,106,911.0 | +49.27% |
| 2024-04 | $2.23 | $1.85 | $0.3798 | 422,491.0 | -7.24% |
| 2024-03 | $2.87 | $2.12 | $0.75 | 435,046.0 | -22.46% |
| 2024-02 | $3.07 | $2.36 | $0.708 | 419,792.0 | +19.25% |
| 2024-01 | $3.11 | $2.33 | $0.78 | 358,836.0 | -23.64% |
0.98%
0.13%
자본화:
|
볼륨(24시간):