3.455
price up icon6.21%   0.2019
after-market After Hours: 3.38 -0.075 -2.17%
loading

Arcadia Biosciences Inc Stock (RKDA) Price History

The historical daily chart and data for Arcadia Biosciences Inc stock (RKDA), show that the latest closing stock price as of April 25, 2025, is $3.455.
  • Arcadia Biosciences Inc all-time high stock price is $7,040.00, occurred on June 12, 2015.
  • The lowest Arcadia Biosciences Inc stock price recorded was $0.00 on September 05, 2024. Since then, Arcadia Biosciences Inc's stock price has risen over to $3.455 now.
  • The 52-week high stock price for RKDA is $10.31, representing a 198.41% increase from the current share price, occurred on December 05, 2024.
  • The 52-week low stock price for RKDA is $1.9292, indicating a -44.16% decrease from the current share price, occurred on April 26, 2024.
  • The closing price of Arcadia Biosciences Inc (RKDA) stock in the beginning of 2024 was $47.20. The stock closed the year at $10.84, a loss of over -77.03% for the year.
The table below shows more information about RKDA historical price data:
Date High Low High - Low Volume % Change
Apr 25, 2025 $3.85 $3.17 $0.6772 68,733.0 +6.21%
Apr 24, 2025 $3.61 $2.99 $0.623 40,526.0 +8.88%
Apr 23, 2025 $2.99 $2.99 $0.0023 1,419.0 -1.40%
Apr 22, 2025 $3.08 $2.85 $0.225 5,103.0 +5.30%
Apr 21, 2025 $3.19 $2.87 $0.3287 3,155.0 -2.60%
Apr 17, 2025 $3.05 $2.74 $0.31 2,624.0 -6.62%
Apr 16, 2025 $3.16 $3.08 $0.0839 2,256.0 +6.89%
Apr 15, 2025 $3.20 $2.95 $0.25 1,673.0 -6.03%
Apr 14, 2025 $3.40 $3.03 $0.37 46,550.0 -1.56%
Apr 11, 2025 $3.21 $3.02 $0.1865 6,588.0 +7.02%
Apr 10, 2025 $3.00 $2.76 $0.24 5,650.0 +1.87%
Apr 09, 2025 $2.97 $2.53 $0.4397 4,244.0 +7.39%
Apr 08, 2025 $2.96 $2.67 $0.29 7,101.0 -1.87%
Apr 07, 2025 $2.95 $2.58 $0.37 9,619.0 +2.01%
Apr 04, 2025 $3.05 $2.71 $0.34 7,342.0 -2.50%
Apr 03, 2025 $2.92 $2.72 $0.20 5,051.0 +4.76%
Apr 02, 2025 $3.02 $2.61 $0.41 4,551.0 -8.77%
Apr 01, 2025 $2.93 $2.93 $0.00 793.0 -1.35%
Mar 31, 2025 $2.97 $2.58 $0.39 5,947.0 +0.00%
Mar 28, 2025 $3.22 $2.97 $0.25 3,291.0 -12.49%
Mar 27, 2025 $3.39 $3.18 $0.2138 958.0 +2.67%
Mar 26, 2025 $3.39 $3.25 $0.1386 3,738.0 -3.63%

Arcadia Biosciences Inc Stock (RKDA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Arcadia Biosciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RKDA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arcadia Biosciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Arcadia Biosciences Inc Stock (RKDA) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $3.85 $2.53 $1.32 291,711.0 +16.33%
Mar, 2025 $4.16 $2.58 $1.58 90,947.0 -24.04%
Feb, 2025 $5.07 $3.66 $1.41 112,831.0 -19.21%
Jan, 2025 $6.36 $4.38 $1.98 334,326.0 -18.24%

Arcadia Biosciences Inc Stock (RKDA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $10.31 $2.60 $7.71 74,196,410.0 +116.49%
Nov, 2024 $4.40 $2.57 $1.83 233,899.0 -27.53%
Oct, 2024 $5.34 $2.67 $2.67 524,510.0 +41.03%
Sep, 2024 $3.06 $2.62 $0.4322 154,553.0 -12.15%
Aug, 2024 $3.25 $2.50 $0.75 138,021.0 +12.18%
Jul, 2024 $3.24 $2.40 $0.8399 228,095.0 -12.06%
Jun, 2024 $3.32 $2.76 $0.5598 168,370.0 +2.94%
May, 2024 $3.37 $1.94 $1.43 1,106,911.0 +49.27%
Apr, 2024 $2.23 $1.85 $0.3798 422,491.0 -7.24%
Mar, 2024 $2.87 $2.12 $0.75 435,046.0 -22.46%
Feb, 2024 $3.07 $2.36 $0.708 419,792.0 +19.25%
Jan, 2024 $3.11 $2.33 $0.78 358,836.0 -23.64%

Arcadia Biosciences Inc Stock (RKDA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.93 $2.70 $1.23 1,468,849.0 +7.93%
Nov, 2023 $3.72 $2.60 $1.12 261,245.0 -15.41%
Oct, 2023 $3.89 $2.92 $0.9666 283,563.0 +2.34%
Sep, 2023 $4.79 $3.10 $1.69 598,230.0 -4.29%
Aug, 2023 $4.87 $3.46 $1.41 170,536.0 -19.35%
Jul, 2023 $5.60 $3.65 $1.95 1,244,544.0 +11.86%
Jun, 2023 $5.00 $3.15 $1.85 753,828.0 -15.47%
May, 2023 $7.30 $4.18 $3.12 1,200,330.0 -24.75%
Apr, 2023 $8.18 $5.67 $2.51 432,612.0 -18.34%
Mar, 2023 $18.94 $6.69 $12.25 9,297,308.0 -25.33%
Feb, 2023 $13.60 $10.00 $3.60 180,464.0 -3.70%
Jan, 2023 $16.89 $8.00 $8.89 161,876.7 -4.17%
$75.17
price up icon 0.49%
packaged_foods CPB
$36.29
price down icon 1.17%
packaged_foods CAG
$24.45
price down icon 1.89%
packaged_foods SJM
$115.23
price down icon 0.40%
packaged_foods PPC
$53.55
price down icon 0.78%
packaged_foods HRL
$29.70
price down icon 1.62%
Cap:     |  Volume (24h):