Arcadia Biosciences Inc (RKDA) Historical Stock Data
6.09 ↑0.17 (2.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RKDA is up 0.39% a day on average. There have been 19 days where Arcadia Biosciences Inc closed green and 11 days where RKDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 5.92 | 6.09 | ↑$0.17 (2.87%) | 5.85 | 6.15 | 9.39K |
| 2024-12-31 | 6.13 | 5.92 | ↓$0.21 (-3.43%) | 5.87 | 6.13 | 14.03K |
| 2024-12-30 | 6.00 | 6.04 | ↑$0.04 (0.67%) | 5.94 | 6.19 | 31.56K |
| 2024-12-27 | 6.26 | 6.11 | ↓$0.15 (-2.40%) | 5.97 | 6.26 | 69.22K |
| 2024-12-26 | 6.29 | 6.15 | ↓$0.14 (-2.23%) | 5.80 | 6.29 | 43.47K |
| 2024-12-24 | 5.97 | 6.18 | ↑$0.21 (3.52%) | 5.96 | 6.19 | 10.43K |
| 2024-12-23 | 6.15 | 6.09 | ↓$0.06 (-0.98%) | 5.96 | 6.40 | 50.20K |
| 2024-12-20 | 6.10 | 6.35 | ↑$0.25 (4.10%) | 5.73 | 6.35 | 55.87K |
| 2024-12-19 | 5.75 | 6.22 | ↑$0.47 (8.17%) | 5.62 | 6.23 | 123.28K |
| 2024-12-18 | 5.78 | 5.87 | ↑$0.09 (1.56%) | 5.57 | 6.00 | 49.31K |
| 2024-12-17 | 5.90 | 5.90 | ↑$0.00 (0.00%) | 5.66 | 6.10 | 58.88K |
| 2024-12-16 | 5.99 | 6.20 | ↑$0.21 (3.51%) | 5.76 | 6.21 | 100.96K |
| 2024-12-13 | 6.30 | 6.30 | ↑$0.00 (0.00%) | 5.64 | 6.36 | 100.98K |
| 2024-12-12 | 5.33 | 6.30 | ↑$0.97 (18.20%) | 5.06 | 6.44 | 131.41K |
| 2024-12-11 | 6.06 | 6.09 | ↑$0.03 (0.50%) | 5.51 | 6.37 | 134K |
| 2024-12-10 | 5.95 | 6.40 | ↑$0.45 (7.56%) | 5.75 | 6.40 | 262.48K |
| 2024-12-09 | 5.51 | 6.04 | ↑$0.53 (9.62%) | 5.40 | 6.20 | 298.83K |
| 2024-12-06 | 5.70 | 5.53 | ↓$0.17 (-2.98%) | 5.00 | 5.75 | 698.16K |
| 2024-12-05 | 7.08 | 5.45 | ↓$1.63 (-23.02%) | 5.05 | 10.31 | 72.11M |
| 2024-12-04 | 2.65 | 2.70 | ↑$0.05 (1.77%) | 2.60 | 2.83 | 15.89K |
| 2024-12-03 | 2.80 | 2.65 | ↓$0.15 (-5.36%) | 2.60 | 2.80 | 5.10K |
| 2024-12-02 | 2.71 | 2.75 | ↑$0.04 (1.29%) | 2.65 | 2.77 | 5.66K |
| 2024-11-29 | 2.79 | 2.79 | ↑$0.00 (0.00%) | 2.59 | 2.91 | 14.01K |
| 2024-11-27 | 2.85 | 2.76 | ↓$0.09 (-3.16%) | 2.76 | 2.85 | 2.28K |
| 2024-11-26 | 2.76 | 2.76 | ↑$0.00 (0.00%) | 2.65 | 2.85 | 9.23K |
| 2024-11-25 | 2.83 | 2.76 | ↓$0.07 (-2.47%) | 2.69 | 2.83 | 3.83K |
| 2024-11-22 | 2.68 | 2.74 | ↑$0.06 (2.24%) | 2.65 | 2.74 | 3.99K |
| 2024-11-21 | 2.63 | 2.59 | ↓$0.04 (-1.41%) | 2.57 | 2.63 | 3.98K |
| 2024-11-20 | 2.84 | 2.66 | ↓$0.19 (-6.51%) | 2.63 | 2.84 | 8.69K |
| 2024-11-19 | 2.84 | 2.84 | ↑$0.00 (0.00%) | 2.80 | 2.88 | 5.14K |
Create an account or log in to view more rows.
$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
$RKDA Beautiful!! 😀
$RKDA news?
$RKDA every dip gets bought up.
$RKDA Any red I see I shall buy