Arcadia Biosciences Inc (RKDA) Historical Stock Data
3.98 ↑0.11 (2.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RKDA is up 0.87% a day on average. There have been 16 days where Arcadia Biosciences Inc closed green and 14 days where RKDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.88 | 3.98 | ↑$0.10 (2.69%) | 3.82 | 4.22 | 7.81K |
| 2025-05-09 | 3.50 | 3.88 | ↑$0.38 (10.83%) | 3.50 | 4.28 | 22.68K |
| 2025-05-08 | 4.74 | 4.29 | ↓$0.45 (-9.49%) | 4.11 | 4.86 | 35.79K |
| 2025-05-07 | 4.50 | 4.30 | ↓$0.20 (-4.44%) | 4.22 | 4.50 | 10.46K |
| 2025-05-06 | 3.95 | 4.39 | ↑$0.44 (11.14%) | 3.95 | 4.39 | 22.67K |
| 2025-05-05 | 3.38 | 3.87 | ↑$0.49 (14.50%) | 3.38 | 4.00 | 10.14K |
| 2025-05-02 | 3.69 | 3.52 | ↓$0.17 (-4.61%) | 3.48 | 3.86 | 6.20K |
| 2025-05-01 | 3.34 | 3.59 | ↑$0.26 (7.65%) | 3.21 | 3.95 | 12.87K |
| 2025-04-30 | 3.14 | 3.50 | ↑$0.36 (11.46%) | 3.11 | 3.78 | 37.14K |
| 2025-04-29 | 3.44 | 3.33 | ↓$0.11 (-3.31%) | 3.22 | 3.51 | 6.59K |
| 2025-04-28 | 3.46 | 3.46 | ↑$0.00 (0.00%) | 3.26 | 3.69 | 9.77K |
| 2025-04-25 | 3.17 | 3.46 | ↑$0.28 (8.89%) | 3.17 | 3.85 | 68.73K |
| 2025-04-24 | 3.09 | 3.25 | ↑$0.16 (5.34%) | 2.99 | 3.61 | 40.70K |
| 2025-04-23 | 2.99 | 2.99 | ↓$0.00 (-0.08%) | 2.99 | 2.99 | 1.42K |
| 2025-04-22 | 3.08 | 3.03 | ↓$0.05 (-1.46%) | 2.85 | 3.08 | 5.10K |
| 2025-04-21 | 3.19 | 2.88 | ↓$0.32 (-9.91%) | 2.87 | 3.19 | 3.16K |
| 2025-04-17 | 3.04 | 2.95 | ↓$0.09 (-2.82%) | 2.74 | 3.05 | 2.65K |
| 2025-04-16 | 3.16 | 3.16 | ↑$0.01 (0.19%) | 3.08 | 3.16 | 2.35K |
| 2025-04-15 | 3.20 | 2.96 | ↓$0.24 (-7.50%) | 2.95 | 3.20 | 1.76K |
| 2025-04-14 | 3.20 | 3.15 | ↓$0.05 (-1.56%) | 3.03 | 3.40 | 46.55K |
| 2025-04-11 | 3.21 | 3.20 | ↓$0.01 (-0.31%) | 3.02 | 3.21 | 6.59K |
| 2025-04-10 | 2.76 | 2.99 | ↑$0.23 (8.33%) | 2.76 | 3.00 | 5.65K |
| 2025-04-09 | 2.70 | 2.94 | ↑$0.24 (8.70%) | 2.53 | 2.97 | 4.30K |
| 2025-04-08 | 2.96 | 2.73 | ↓$0.23 (-7.67%) | 2.67 | 2.96 | 7.10K |
| 2025-04-07 | 2.62 | 2.79 | ↑$0.17 (6.30%) | 2.58 | 2.95 | 9.72K |
| 2025-04-04 | 3.05 | 2.73 | ↓$0.32 (-10.49%) | 2.71 | 3.05 | 7.34K |
| 2025-04-03 | 2.74 | 2.80 | ↑$0.06 (2.19%) | 2.72 | 2.92 | 5.06K |
| 2025-04-02 | 2.93 | 2.67 | ↓$0.26 (-8.77%) | 2.61 | 3.02 | 4.56K |
| 2025-04-01 | 2.93 | 2.93 | ↑$0.00 (0.00%) | 2.93 | 2.93 | 793 |
| 2025-03-31 | 2.96 | 2.97 | ↑$0.01 (0.34%) | 2.58 | 2.97 | 5.95K |
Create an account or log in to view more rows.
$RKDA we need one good push to moon this.
$RKDA Bull trap
$RKDA I actually want the market pullback 5% is pretty crazy how this market keep going and going
$RKDA News Plz.....
$RKDA LOADING UP HERE!
$RKDA has just been halted from trading due to volatility.
$RKDA has just been halted from trading due to volatility.
$RKDA C'mon
do a spike!!
$RKDA super bullish
$RKDA Many many bears