Arcadia Biosciences(RKDA)
$0.24+0.07 (+43.64%)
RKDA
Arcadia Biosciences historical prices
$0.24
At close:+0.07 (+43.64%)
Want to see RKDA full AI Analyst Report?
Arcadia Biosciences (RKDA) Historical Prices
481 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.16 | 0.29 | 0.15 | 0.24 | 0.24 | +43.64% | 19,738,279 | 10.25 |
| Nov 10, 2026 | 0.17 | 0.17 | 0.14 | 0.17 | 0.17 | +2.48% | 206,806 | 0.11 |
| Nov 09, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | +2.48% | 122,206 | 0.06 |
| Nov 06, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.01% | 173,132 | 0.09 |
| Nov 05, 2026 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | +5.06% | 331,166 | 0.17 |
| Nov 04, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | +1.94% | 125,131 | 0.06 |
| Nov 03, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -0.64% | 112,263 | 0.06 |
| Nov 02, 2026 | 0.16 | 0.16 | 0.13 | 0.16 | 0.16 | -0.64% | 248,733 | 0.13 |
| Oct 30, 2026 | 0.16 | 0.17 | 0.13 | 0.16 | 0.16 | -7.65% | 817,422 | 0.42 |
| Oct 29, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | +7.59% | 1,239,300 | 0.65 |
| Oct 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 69,605 | 0.04 |
| Oct 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +5.30% | 72,427 | 0.04 |
| Oct 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.21% | 63,936 | 0.03 |
| Oct 23, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 0.00% | 213,674 | 0.11 |
| Oct 22, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | +2.55% | 530,926 | 0.28 |
| Oct 21, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | +2.61% | 188,627 | 0.10 |
| Oct 20, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | +5.52% | 257,928 | 0.14 |
| Oct 19, 2026 | 0.16 | 0.16 | 0.11 | 0.15 | 0.15 | -11.59% | 1,118,997 | 0.59 |
| Oct 16, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -19.21% | 944,393 | 0.51 |
| Oct 15, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | +1.00% | 726,136 | 0.39 |
| Oct 14, 2026 | 0.20 | 0.21 | 0.16 | 0.20 | 0.20 | -2.90% | 33,836,898 | 25.67 |
| Oct 13, 2026 | 0.20 | 0.23 | 0.19 | 0.21 | 0.21 | -8.41% | 21,283,461 | 21.70 |
| Oct 12, 2026 | 0.26 | 0.26 | 0.21 | 0.23 | 0.23 | -14.39% | 761,658 | 0.78 |
| Oct 09, 2026 | 0.28 | 0.29 | 0.23 | 0.26 | 0.26 | -3.30% | 396,828 | 0.41 |
| Oct 08, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -4.88% | 212,041 | 0.22 |
| Oct 07, 2026 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -3.69% | 311,374 | 0.32 |
| Oct 06, 2026 | 0.28 | 0.31 | 0.27 | 0.30 | 0.30 | +4.20% | 765,538 | 0.80 |
| Oct 05, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -0.69% | 150,854 | 0.16 |
| Oct 02, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | +1.41% | 209,632 | 0.22 |
| Oct 01, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | +1.43% | 918,492 | 0.98 |
| Sep 30, 2026 | 0.26 | 0.29 | 0.22 | 0.28 | 0.28 | 0.00% | 21,107,490 | 34.88 |
| Sep 29, 2026 | 0.31 | 0.31 | 0.25 | 0.28 | 0.28 | -9.09% | 999,981 | 1.70 |
| Sep 28, 2026 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | +0.33% | 2,850,801 | 5.21 |
| Sep 25, 2026 | 0.30 | 0.31 | 0.28 | 0.31 | 0.31 | -2.85% | 693,867 | 1.29 |
| Sep 24, 2026 | 0.32 | 0.35 | 0.31 | 0.32 | 0.32 | -25.82% | 889,439 | 1.69 |
| Sep 23, 2026 | 0.45 | 0.68 | 0.28 | 0.43 | 0.43 | -4.91% | 25,504,260 | 211.30 |
| Sep 22, 2026 | 0.47 | 0.47 | 0.42 | 0.45 | 0.45 | +1.82% | 10,161 | 0.08 |
| Sep 21, 2026 | 0.46 | 0.47 | 0.43 | 0.44 | 0.44 | -3.08% | 8,406 | 0.07 |
| Sep 18, 2026 | 0.45 | 0.50 | 0.44 | 0.45 | 0.45 | -4.82% | 46,563 | 0.38 |
| Sep 17, 2026 | 0.44 | 0.48 | 0.43 | 0.48 | 0.48 | +3.70% | 25,155 | 0.20 |
| Sep 16, 2026 | 0.41 | 0.48 | 0.41 | 0.46 | 0.46 | +6.98% | 43,137 | 0.35 |
| Sep 15, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.23% | 29,871 | 0.24 |
| Sep 14, 2026 | 0.43 | 0.45 | 0.41 | 0.45 | 0.45 | +4.18% | 173,113 | 1.36 |
| Sep 11, 2026 | 0.44 | 0.44 | 0.40 | 0.43 | 0.43 | -4.65% | 19,052 | 0.14 |
| Sep 10, 2026 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | -5.64% | 21,432 | 0.12 |
| Sep 09, 2026 | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | +1.91% | 34,400 | 0.02 |
| Sep 08, 2026 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | -0.42% | 72,161 | 0.03 |
| Sep 07, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | +0.21% | 19,299 | 0.01 |
| Sep 03, 2026 | 0.50 | 0.51 | 0.46 | 0.47 | 0.47 | -7.47% | 78,765 | 0.04 |
