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 October 29, 2025, is $3.685.
  • 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 $3.685 now.
  • The 52-week high stock price for RKDA is $10.31, representing a 179.78% increase from the current share price, occurred on December 05, 2024.
  • The 52-week low stock price for RKDA is $2.5302, indicating a -31.34% decrease from the current share price, occurred on April 09, 2025.
  • 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
Oct 29, 2025 $3.83 $3.60 $0.23 37,076.0 -1.32%
Oct 28, 2025 $3.99 $3.78 $0.2089 37,072.0 -5.50%
Oct 27, 2025 $4.19 $3.92 $0.27 47,619.0 -2.44%
Oct 24, 2025 $4.34 $3.82 $0.52 89,150.0 +4.59%
Oct 23, 2025 $3.98 $3.76 $0.2186 34,316.0 +0.77%
Oct 22, 2025 $4.00 $3.75 $0.2492 40,559.0 -0.51%
Oct 21, 2025 $4.78 $3.91 $0.865 157,192.0 -20.53%
Oct 20, 2025 $5.23 $4.77 $0.457 73,347.0 -10.22%
Oct 17, 2025 $5.63 $4.70 $0.9298 376,039.0 +5.59%
Oct 16, 2025 $5.24 $4.66 $0.58 412,946.0 -4.77%
Oct 15, 2025 $5.72 $4.71 $1.01 21,063,338.0 +47.70%
Oct 14, 2025 $3.75 $3.29 $0.4533 2,358,695.0 +10.48%
Oct 13, 2025 $3.54 $3.30 $0.24 55,262.0 -5.65%
Oct 10, 2025 $4.00 $3.51 $0.4899 76,191.0 -13.24%
Oct 09, 2025 $4.45 $3.84 $0.61 158,792.0 -8.11%
Oct 08, 2025 $6.71 $3.43 $3.28 6,171,514.0 +31.36%
Oct 07, 2025 $3.50 $3.23 $0.27 30,600.0 -2.87%
Oct 06, 2025 $3.50 $3.30 $0.20 22,771.0 +0.29%
Oct 03, 2025 $3.47 $3.30 $0.17 4,772.0 +0.00%
Oct 02, 2025 $3.47 $3.39 $0.08 4,352.0 +0.00%
Oct 01, 2025 $3.50 $3.41 $0.09 20,426.0 +0.00%
Sep 30, 2025 $3.60 $3.44 $0.155 1,759.0 +0.87%

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
Oct, 2025 $6.71 $3.23 $3.48 31,272,029.0 +7.49%
Sep, 2025 $3.88 $2.89 $0.9947 216,116.0 -10.04%
Aug, 2025 $4.66 $3.84 $0.82 97,938.0 -10.30%
Jul, 2025 $5.19 $4.08 $1.12 258,818.0 -0.18%
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 LW
$64.02
price down icon 2.56%
packaged_foods PPC
$37.83
price down icon 0.39%
packaged_foods CPB
$30.25
price down icon 2.21%
packaged_foods SJM
$101.61
price down icon 3.24%
packaged_foods HRL
$21.68
price down icon 8.43%
packaged_foods JBS
$13.02
price down icon 1.59%
Cap:     |  Volume (24h):