Free Trial
→ No. You’re not imagining it… (From Porter & Company) (Ad)tc pixel Free RKDA Stock Alerts

Arcadia Biosciences (RKDA) Stock Chart & Stock Price History

Arcadia Biosciences logo
$0.92 0.00 (0.00%)
As of 05/22/2026 04:00 PM Eastern
Compare

Arcadia Biosciences Stock Price Performance

The Arcadia Biosciences (RKDA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 78.19%, with a year-to-date return of -53.57%. In the past month, the stock has decreased 14.07%, reflecting recent market activity.

As of the latest close, Arcadia Biosciences traded at $0.92 with a market cap of $1.89 million and volume of 617,681 shares. Five years ago, the stock traded at $2.71, representing a 66.07% decrease over that period. At the time, it had a market cap of $57.82 million and a volume of 406,930 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+1.49%
1 Month
Performance
-14.07%
3 Month
Performance
-53.33%
Year-To-Date
Performance
-53.57%
1 Year
Performance
-78.19%
5 Year
Performance
-66.07%

RKDA Stock Chart for Tuesday, May, 26, 2026

RKDA Chart by TradingView

Arcadia Biosciences Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2026$0.92$0.92$1.05$0.82617,681 shs$1.89 million
05/22/2026$0.91$0.92
+1.49%		$1.05$0.82617,681 shs$1.89 million
05/21/2026$0.95$0.91
-4.32%		$0.97$0.831.22 million shs$1.87 million
05/20/2026$0.92$0.95
+3.04%		$1.56$0.8059.61 million shs$1.95 million
05/19/2026$0.94$0.92
-1.72%		$0.97$0.8828,570 shs$1.89 million
05/18/2026$0.96$0.94
-2.16%		$0.98$0.9020,550 shs$1.93 million
05/15/2026$1.07$0.96
-10.69%		$1.07$0.9159,616 shs$1.97 million
05/14/2026$1.06$1.07
+0.94%		$1.09$1.00140,119 shs$2.20 million
05/13/2026$1.06$1.06$1.10$1.0529,205 shs$2.18 million
05/12/2026$1.06$1.06$1.08$1.031,901 shs$2.18 million
05/11/2026$1.07$1.06
-0.93%		$1.14$1.0534,775 shs$2.18 million
05/08/2026$1.10$1.07
-2.73%		$1.15$1.0725,457 shs$2.26 million
05/07/2026$1.15$1.10
-4.35%		$1.15$1.0522,703 shs$2.27 million
05/06/2026$1.15$1.15$1.26$1.1343,608 shs$2.37 million
05/05/2026N/A$1.15$1.19$1.157,617 shs$2.37 million
04/30/2026$1.06$1.05
-0.94%		$1.09$1.0123,117 shs$2.16 million
04/29/2026$1.07$1.06
-0.93%		$1.08$1.063,950 shs$2.18 million
04/28/2026$1.08$1.07
-0.93%		$1.09$1.073,653 shs$2.20 million
04/27/2026$1.07$1.08
+0.93%		$1.16$1.089,528 shs$2.23 million
04/24/2026$1.06$1.07
+0.94%		$1.15$1.065,340 shs$2.20 million
Related Companies

This page (NASDAQ:RKDA) was last updated on 5/26/2026 by MarketBeat.com Staff.
From Our Partners
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
The SpaceX supplier that shipped 5 billion chips to Starlink
When Nvidia surged 770%, its data center cooling supplier Vertiv climbed 1,700%. When Apple ran 2,000%, suppli...
Weiss Ratings | Sponsoredtc pixel
Trump Admin to Pump $1 Billion into this “Off-the-Radar” AI Stock
The U.S. government pumped more than $1 billion into Intel. The stock popped 128%. It pumped $400 million into...
InvestorPlace | Sponsoredtc pixel
The S-1 just dropped. 22 days left.
The SpaceX S-1 is now public - $18.7 billion in revenue, a $75 billion raise, and a June 12 Nasdaq listing con...
Behind the Markets | Sponsoredtc pixel
Better than SpaceX? Grab this ticker instead.
Larry Benedict generated $274 million for his clients by finding the trades most investors missed. Now he says...
Brownstone Research | Sponsoredtc pixel
Your book attached
Bill Poulos is offering his 'Simple Options Trading For Beginners' guide at no cost - normally priced at $29.9...
Profits Run | Sponsoredtc pixel
Gold surged 600 dollars last time this indicator peaked
The Buffett Indicator has predicted every major gold bull run this century - 2000, 2008, and 2020, when gold s...
Porter & Company | Sponsoredtc pixel
Opportunity Forming in a U.S. Supply-Chain Weak Spot?
America has a supply-chain problem with graphite - demand is climbing while dependence on foreign sources rema...
i2i Marketing Group, LLC | Sponsoredtc pixel