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 24, 2024, is $2.11.
  • 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 $1.8512 on April 15, 2024. Since then, Arcadia Biosciences Inc's stock price has risen over 13.98% to $2.11 now.
  • The 52-week high stock price for RKDA is $7.30, representing a 245.97% increase from the current share price, occurred on May 08, 2023.
  • The 52-week low stock price for RKDA is $1.8512, indicating a -12.27% decrease from the current share price, occurred on April 15, 2024.
  • The closing price of Arcadia Biosciences Inc (RKDA) stock in the beginning of 2023 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 24, 2024 $2.15 $2.10 $0.0499 6,426.0 +5.30%
Apr 23, 2024 $2.14 $2.02 $0.12 6,783.0 -4.24%
Apr 22, 2024 $2.19 $1.96 $0.23 65,792.0 +2.91%
Apr 19, 2024 $2.07 $1.92 $0.1499 13,419.0 +5.64%
Apr 18, 2024 $2.08 $1.95 $0.1302 17,324.0 -3.93%
Apr 17, 2024 $2.19 $1.94 $0.25 67,075.0 +5.72%
Apr 16, 2024 $1.98 $1.90 $0.08 16,070.0 +1.59%
Apr 15, 2024 $2.02 $1.85 $0.171 6,366.0 -3.57%
Apr 12, 2024 $2.06 $1.95 $0.115 2,785.0 -0.75%
Apr 11, 2024 $2.11 $1.93 $0.18 39,029.0 -2.72%
Apr 10, 2024 $2.06 $2.03 $0.03 5,719.0 -0.49%
Apr 09, 2024 $2.07 $2.03 $0.04 7,581.0 -2.39%
Apr 08, 2024 $2.19 $2.03 $0.1599 15,079.0 -2.79%
Apr 05, 2024 $2.15 $2.04 $0.11 22,220.0 +2.87%
Apr 04, 2024 $2.16 $2.09 $0.0695 9,496.0 +2.96%
Apr 03, 2024 $2.13 $2.00 $0.1298 23,930.0 +1.50%
Apr 02, 2024 $2.13 $2.00 $0.135 40,892.0 -2.44%
Apr 01, 2024 $2.23 $2.05 $0.181 22,278.0 -7.24%
Mar 28, 2024 $2.30 $2.12 $0.18 27,940.0 -3.91%
Mar 27, 2024 $2.32 $2.21 $0.1087 10,729.0 -1.37%
Mar 26, 2024 $2.40 $2.22 $0.18 44,511.0 +1.40%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $2.23 $1.85 $0.3798 388,264.0 -3.28%
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%

Arcadia Biosciences Inc Stock (RKDA) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $18.00 $10.36 $7.64 91,335.8 -19.15%
Nov, 2022 $17.20 $12.00 $5.20 89,436.6 -20.38%
Oct, 2022 $24.00 $12.84 $11.16 114,374.4 -20.25%
Sep, 2022 $35.60 $20.52 $15.08 90,761.0 -39.50%
Aug, 2022 $44.40 $32.00 $12.40 105,584.7 +4.12%
Jul, 2022 $42.00 $33.04 $8.96 38,170.8 -16.20%
Jun, 2022 $60.00 $38.50 $21.50 139,336.0 -27.01%
May, 2022 $58.00 $32.80 $25.20 365,749.0 +41.94%
Apr, 2022 $68.40 $36.80 $31.60 306,888.1 -31.06%
Mar, 2022 $106.4 $38.60 $67.80 3,051,546.0 +40.70%
Feb, 2022 $44.80 $31.05 $13.75 154,305.4 +13.84%
Jan, 2022 $66.00 $29.60 $36.40 1,126,605.7 -15.96%
packaged_foods PPC
$35.90
price up icon 0.50%
packaged_foods LW
$83.76
price up icon 0.04%
packaged_foods SJM
$117.85
price up icon 0.06%
packaged_foods CPB
$45.16
price up icon 0.46%
packaged_foods CAG
$31.48
price up icon 0.67%
packaged_foods HRL
$35.09
price down icon 0.14%
Cap:     |  Volume (24h):