Free Trial

Arcadia Biosciences (RKDA) Stock Chart & Stock Price History

Arcadia Biosciences logo
$3.98 -0.41 (-9.34%)
Closing price 02/21/2025 03:59 PM Eastern
Extended Trading
$3.95 -0.03 (-0.75%)
As of 02/21/2025 04:15 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Arcadia Biosciences Stock Price Performance

5 Day
Performance
-17.26%
1 Month
Performance
-23.46%
3 Month
Performance
+42.65%
6 Month
Performance
+41.64%
Year-To-Date
Performance
-32.77%
1 Year
Performance
+35.37%
Receive RKDA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Arcadia Biosciences and its competitors with MarketBeat's FREE daily newsletter.

RKDA Stock Chart for Saturday, February, 22, 2025

Arcadia Biosciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/21/2025$4.39$3.98
-9.34%
$4.15$3.818,902 shs$5.41 million
02/20/2025$4.40$4.39
-0.23%
$4.51$4.1011,696 shs$5.97 million
02/19/2025$4.50$4.40
-2.22%
$4.53$4.406,638 shs$5.98 million
02/18/2025$4.81$4.50
-6.44%
$4.75$4.506,896 shs$6.12 million
02/17/2025$4.81$4.81$4.85$4.743,769 shs$6.54 million
02/14/2025$4.81$4.81$4.85$4.743,769 shs$6.57 million
02/13/2025$4.81$4.81$4.81$4.743,652 shs$6.54 million
02/12/2025$4.82$4.81
-0.21%
$4.86$4.794,170 shs$6.54 million
02/11/2025$4.80$4.82
+0.42%
$4.93$4.754,191 shs$6.56 million
02/10/2025$4.80$4.80$5.00$4.7511,276 shs$6.55 million
02/07/2025$4.80$4.80$4.95$4.806,073 shs$6.53 million
02/06/2025$4.86$4.80
-1.23%
$4.92$4.752,807 shs$6.55 million
02/05/2025$4.85$4.86
+0.21%
$4.91$4.745,446 shs$6.61 million
02/04/2025$5.00$4.85
-3.00%
$5.07$4.748,854 shs$6.60 million
02/03/2025$4.84$5.00
+3.31%
$5.00$4.758,462 shs$6.80 million
01/31/2025$5.11$4.84
-5.28%
$5.15$4.806,929 shs$6.58 million
01/30/2025$5.19$5.11
-1.54%
$5.11$5.013,913 shs$6.95 million
01/29/2025$5.11$5.19
+1.59%
$5.20$5.144,793 shs$7.08 million
01/28/2025$5.10$5.11
+0.12%
$5.15$5.015,428 shs$6.95 million
01/27/2025$5.21$5.10
-2.05%
$5.18$5.019,127 shs$6.94 million
01/24/2025$5.27$5.21
-1.14%
$5.27$5.033,482 shs$7.09 million
01/23/2025$5.20$5.27
+1.35%
$5.27$5.143,208 shs$7.17 million
01/22/2025$4.95$5.20
+5.05%
$5.30$4.9122,732 shs$7.07 million
01/21/2025$5.01$4.95
-1.20%
$5.07$4.904,614 shs$6.73 million

This page (NASDAQ:RKDA) was last updated on 2/22/2025 by MarketBeat.com Staff
From Our Partners