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 July 25, 2025, is $4.37.
  • 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 $4.37 now.
  • The 52-week high stock price for RKDA is $10.31, representing a 135.92% increase from the current share price, occurred on December 05, 2024.
  • The 52-week low stock price for RKDA is $2.40, indicating a -45.08% decrease from the current share price, occurred on July 30, 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
Jul 25, 2025 $4.47 $4.08 $0.395 12,918.0 +2.15%
Jul 24, 2025 $4.55 $4.19 $0.36 10,040.0 -4.09%
Jul 23, 2025 $4.37 $4.37 $0.0012 1,175.0 +1.36%
Jul 22, 2025 $4.52 $4.30 $0.2199 2,027.0 -5.07%
Jul 21, 2025 $4.56 $4.30 $0.26 5,055.0 +2.02%
Jul 18, 2025 $4.60 $4.36 $0.24 2,943.0 -1.98%
Jul 17, 2025 $4.66 $4.47 $0.1906 3,789.0 -1.94%
Jul 16, 2025 $4.74 $4.45 $0.2898 12,365.0 -2.32%
Jul 15, 2025 $4.79 $4.12 $0.67 16,241.0 -0.21%
Jul 14, 2025 $4.86 $4.61 $0.2486 10,229.0 -0.63%
Jul 11, 2025 $4.82 $4.61 $0.21 1,248.0 -0.83%
Jul 10, 2025 $4.86 $4.49 $0.37 12,804.0 +3.66%
Jul 09, 2025 $4.83 $4.64 $0.19 2,064.0 -2.11%
Jul 08, 2025 $4.86 $4.46 $0.396 8,905.0 +1.71%
Jul 07, 2025 $5.05 $4.67 $0.3754 4,289.0 +0.43%
Jul 03, 2025 $5.19 $4.46 $0.73 79,150.0 +0.43%
Jul 02, 2025 $4.94 $4.45 $0.4899 42,077.0 +4.51%
Jul 01, 2025 $4.49 $4.35 $0.1444 11,033.0 +2.84%
Jun 30, 2025 $4.60 $4.28 $0.32 64,260.0 +1.12%

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
Jul, 2025 $5.19 $4.08 $1.12 251,270.0 -0.65%
Jun, 2025 $5.25 $4.13 $1.12 322,189.0 -8.54%
May, 2025 $4.87 $3.21 $1.66 294,125.0 +34.57%
Apr, 2025 $3.85 $2.53 $1.32 276,453.0 +17.85%
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%
packaged_foods SFD
$23.66
price down icon 0.80%
packaged_foods CPB
$32.19
price down icon 1.44%
packaged_foods PPC
$48.21
price up icon 0.68%
packaged_foods SJM
$108.38
price down icon 0.67%
packaged_foods HRL
$28.88
price down icon 1.31%
packaged_foods MKC
$71.95
price up icon 0.40%
Cap:     |  Volume (24h):