Arcadia Biosciences (RKDA) Price: 0.1669

Arcadia Biosciences, Inc. (RKDA)

0.1669 +0.01 (+5.50%) USD | NASDAQ | Nov 05, 16:00

Price Chart

Historical Price Data

View and export this data back to 2015. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 05, 2026	0.1536	0.17	0.1422	0.1669	336213.0
Nov 04, 2026	0.147	0.17	0.1456	0.1582	125131.0
Nov 03, 2026	0.1437	0.16	0.1429	0.155	112263.0
Nov 02, 2026	0.155	0.1566	0.1315	0.156	249373.0
Oct 30, 2026	0.163	0.166	0.132	0.1579	847420.0
Oct 29, 2026	0.159	0.1773	0.1528	0.1705	4.029M
Oct 28, 2026	0.1606	0.1615	0.1551	0.1581	69733.00
Oct 27, 2026	0.1539	0.1598	0.152	0.1598	80186.00
Oct 26, 2026	0.1576	0.1616	0.1501	0.1518	64542.00
Oct 23, 2026	0.1569	0.1639	0.1442	0.1616	214265.0
Oct 22, 2026	0.1556	0.1696	0.1514	0.1618	532591.0
Oct 21, 2026	0.152	0.1575	0.1431	0.1575	188627.0
Oct 20, 2026	0.1388	0.155	0.1370	0.153	257928.0
Oct 19, 2026	0.1599	0.1599	0.111	0.145	1.155M
Oct 16, 2026	0.19	0.19	0.16	0.1648	988377.0
Oct 15, 2026	0.1829	0.2049	0.1822	0.2035	726136.0
Oct 14, 2026	0.2037	0.2147	0.1593	0.201	33.84M
Oct 13, 2026	0.20	0.23	0.1872	0.2075	21.28M
Oct 12, 2026	0.2568	0.26	0.2101	0.226	761658.0
Oct 09, 2026	0.275	0.2892	0.2318	0.2643	396828.0
Oct 08, 2026	0.29	0.29	0.2632	0.2736	212041.0
Oct 07, 2026	0.295	0.30	0.27	0.287	311374.0
Oct 06, 2026	0.284	0.307	0.2725	0.298	765538.0
Oct 05, 2026	0.2882	0.292	0.27	0.2867	155095.0
Oct 02, 2026	0.2696	0.2882	0.2674	0.2882	209632.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks