Arcadia Biosciences (RKDA) Price: 0.16

Arcadia Biosciences, Inc. (RKDA)

0.16 -0.04 (-21.38%) USD | NASDAQ | Oct 16, 16:00

0.1594 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Oct 01, 2026	0.27	0.289	0.255	0.284	936303.0
Sep 30, 2026	0.259	0.2886	0.2221	0.28	21.11M
Sep 29, 2026	0.3054	0.3059	0.25	0.2807	999982.0
Sep 28, 2026	0.3013	0.3178	0.2852	0.308	2.851M
Sep 25, 2026	0.30	0.31	0.2786	0.3076	693867.0
Sep 24, 2026	0.321	0.3488	0.3101	0.316	889439.0
Sep 23, 2026	0.445	0.68	0.28	0.426	25.50M
Sep 22, 2026	0.4659	0.4659	0.4202	0.448	10161.00
Sep 21, 2026	0.46	0.4659	0.4322	0.44	8406.00
Sep 18, 2026	0.447	0.4989	0.4433	0.454	46563.00
Sep 17, 2026	0.44	0.4834	0.4308	0.4775	25155.00
Sep 16, 2026	0.4101	0.4799	0.4101	0.46	43137.00
Sep 15, 2026	0.4489	0.449	0.4255	0.4309	29871.00
Sep 14, 2026	0.43	0.449	0.4099	0.449	173113.0
Sep 11, 2026	0.435	0.4429	0.4001	0.4311	19052.00

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