Free Trial
→ Trump Makes Major Crypto Announcement (From Crypto 101 Media) (Ad) Buy RKDA Stock  Free RKDA Stock Alerts

Arcadia Biosciences (RKDA) Stock Chart & Stock Price History

Arcadia Biosciences logo
$3.65 +0.06 (+1.67%)
As of 11:58 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Arcadia Biosciences Stock Price Performance

5 Day
Performance
+5.80%
1 Month
Performance
+36.70%
3 Month
Performance
-24.59%
6 Month
Performance
-4.88%
Year-To-Date
Performance
-38.34%
1 Year
Performance
+83.42%
Receive RKDA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Arcadia Biosciences and its competitors with MarketBeat's FREE daily newsletter.

RKDA Stock Chart for Friday, May, 2, 2025

RKDA Chart by TradingView

Arcadia Biosciences Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$3.50$3.51
+0.17%		$3.95$3.2112,872 shs$4.79 million
04/30/2025$3.45$3.50
+1.33%		$3.78$3.1137,138 shs$4.78 million
04/29/2025$3.62$3.45
-4.59%		$3.51$3.226,585 shs$4.72 million
04/28/2025$3.45$3.62
+4.93%		$3.69$3.269,770 shs$4.95 million
04/25/2025$3.25$3.45
+6.15%		$3.85$3.1768,733 shs$4.72 million
04/24/2025$3.05$3.25
+6.52%		$3.61$2.9940,540 shs$4.44 million
04/23/2025$3.03$3.05
+0.66%		$2.99$2.991,419 shs$4.17 million
04/22/2025$2.88$3.03
+5.24%		$3.08$2.855,103 shs$4.14 million
04/21/2025$2.80$2.88
+3.04%		$3.19$2.873,155 shs$3.94 million
04/18/2025$2.80$2.80$3.05$2.742,634 shs$3.82 million
04/17/2025$3.16$2.80
-11.55%		$3.05$2.742,634 shs$3.82 million
04/16/2025$2.97$3.16
+6.40%		$3.16$3.082,256 shs$4.32 million
04/15/2025$3.15$2.97
-5.71%		$3.20$2.951,673 shs$4.06 million
04/14/2025$3.20$3.15
-1.56%		$3.40$3.0346,550 shs$4.31 million
04/11/2025$3.00$3.20
+6.67%		$3.21$3.026,588 shs$4.37 million
04/10/2025$2.95$3.00
+1.66%		$3.00$2.765,652 shs$4.10 million
04/09/2025$2.81$2.95
+5.20%		$2.97$2.534,244 shs$4.03 million
04/09/2025$2.81$2.95
+5.20%		$2.97$2.534,244 shs$4.03 million
04/08/2025$2.79$2.81
+0.54%		$2.96$2.677,104 shs$3.83 million
04/08/2025$2.79$2.81
+0.54%		$2.96$2.677,104 shs$3.83 million
04/07/2025$2.81$2.79
-0.71%		$2.95$2.589,619 shs$3.81 million
04/04/2025$2.85$2.81
-1.23%		$3.05$2.717,343 shs$3.84 million
04/03/2025$2.67$2.85
+6.55%		$2.92$2.725,051 shs$3.89 million
04/02/2025$2.89$2.67
-7.61%		$3.02$2.614,551 shs$3.65 million
04/01/2025$2.84$2.89
+1.90%		$2.93$2.93793 shs$3.95 million
Related Companies

This page (NASDAQ:RKDA) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners
The next market Nvidia is positioned to dominate …
Robots — built by Nvidia. Forbes says this could be " a $24 trillion opportunity for investors." Huang s...
Weiss Ratings | Sponsored
Trump Orders 'National Digital Asset Stockpile'
Billionaires Rush Into Digital Banking Token Three massive forces are converging right now, creating what c...
Crypto 101 Media | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Trump’s treachery
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
Musk's warning signal: Prepare before the cascade begins
When Elon Musk triggered his AI layoff plan, most analysts missed what it really meant. Louis Navellier didn’t...
InvestorPlace | Sponsored
Elon just did WHAT!?
As you may recall, Biden and the Fed were working on a central bank digital currency, or CBDC. Had they got...
Brownstone Research | Sponsored
Feds Just Admitted It—They Can Take Your Cash
The Government Just Said Your Money Isn't Yours That's right—According to the DOJ, YOUR hard-earned money i...
Priority Gold | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored