Arcadia Biosciences Inc (RKDA) Historical Stock Data
3.57 ↓0.12 (-3.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RKDA is up 0.80% a day on average. There have been 21 days where Arcadia Biosciences Inc closed green and 9 days where RKDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 3.65 | 3.57 | ↓$0.08 (-2.19%) | 3.38 | 3.71 | 35.38K |
| 2025-12-19 | 3.60 | 3.69 | ↑$0.09 (2.50%) | 3.59 | 3.69 | 5.82K |
| 2025-12-18 | 3.52 | 3.71 | ↑$0.19 (5.40%) | 3.52 | 3.72 | 3.16K |
| 2025-12-17 | 3.71 | 3.80 | ↑$0.09 (2.51%) | 3.51 | 3.80 | 4.08K |
| 2025-12-16 | 3.70 | 3.64 | ↓$0.06 (-1.71%) | 3.50 | 3.70 | 8.52K |
| 2025-12-15 | 3.64 | 3.67 | ↑$0.03 (0.88%) | 3.64 | 3.74 | 4.74K |
| 2025-12-12 | 3.70 | 3.64 | ↓$0.06 (-1.62%) | 3.61 | 3.72 | 1.66K |
| 2025-12-11 | 3.64 | 3.70 | ↑$0.06 (1.56%) | 3.58 | 3.70 | 4.21K |
| 2025-12-10 | 3.75 | 3.66 | ↓$0.09 (-2.30%) | 3.61 | 3.80 | 8.97K |
| 2025-12-09 | 3.85 | 3.81 | ↓$0.04 (-1.04%) | 3.65 | 3.87 | 15.07K |
| 2025-12-08 | 3.70 | 3.84 | ↑$0.14 (3.78%) | 3.59 | 3.85 | 11.30K |
| 2025-12-05 | 3.62 | 3.64 | ↑$0.02 (0.55%) | 3.54 | 3.72 | 8.70K |
| 2025-12-04 | 3.66 | 3.65 | ↓$0.01 (-0.27%) | 3.59 | 3.74 | 3.32K |
| 2025-12-03 | 3.64 | 3.66 | ↑$0.02 (0.55%) | 3.58 | 3.71 | 9.77K |
| 2025-12-02 | 3.58 | 3.67 | ↑$0.09 (2.53%) | 3.54 | 3.70 | 7.82K |
| 2025-12-01 | 3.58 | 3.70 | ↑$0.12 (3.35%) | 3.48 | 3.72 | 7.97K |
| 2025-11-28 | 3.56 | 3.59 | ↑$0.03 (0.80%) | 3.56 | 3.76 | 7.75K |
| 2025-11-26 | 3.55 | 3.60 | ↑$0.05 (1.41%) | 3.55 | 3.76 | 9.66K |
| 2025-11-25 | 3.72 | 3.58 | ↓$0.14 (-3.76%) | 3.54 | 3.74 | 21.43K |
| 2025-11-24 | 3.58 | 3.71 | ↑$0.13 (3.63%) | 3.50 | 3.72 | 5.05K |
| 2025-11-21 | 3.63 | 3.66 | ↑$0.03 (0.83%) | 3.57 | 3.80 | 7.78K |
| 2025-11-20 | 3.59 | 3.63 | ↑$0.04 (1.26%) | 3.54 | 3.66 | 26.17K |
| 2025-11-19 | 3.65 | 3.60 | ↓$0.05 (-1.37%) | 3.60 | 3.75 | 12.15K |
| 2025-11-18 | 3.70 | 3.71 | ↑$0.01 (0.27%) | 3.66 | 3.80 | 17.23K |
| 2025-11-17 | 3.71 | 3.73 | ↑$0.02 (0.54%) | 3.65 | 3.75 | 10.84K |
| 2025-11-14 | 3.65 | 3.77 | ↑$0.12 (3.29%) | 3.65 | 3.87 | 13.47K |
| 2025-11-13 | 3.67 | 3.86 | ↑$0.19 (5.18%) | 3.62 | 3.86 | 24.46K |
| 2025-11-12 | 3.52 | 3.58 | ↑$0.06 (1.70%) | 3.52 | 3.65 | 6.94K |
| 2025-11-11 | 3.84 | 3.66 | ↓$0.18 (-4.75%) | 3.59 | 3.84 | 8.61K |
| 2025-11-10 | 3.59 | 3.61 | ↑$0.02 (0.56%) | 3.59 | 3.70 | 10.37K |
Create an account or log in to view more rows.
$RKDA looking good today??
$RKDA why spike ?
$RKDA has just been halted from trading due to volatility.
$RKDA has just been halted from trading due to volatility.
$RKDA Now I'm worried....
$RKDA i am trading for a better future!
$RKDA every dip gets bought up.
$RKDA low volume
expect flat or negative close
$RKDA we need one good push to moon this.
$RKDA Bull trap