RKDA - Arcadia Biosciences, Inc.
1.07
0.010 0.935%
Share volume: 5,339
Last Updated: 04-24-2026
Agriculture/Agricultural Production – Crops:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$1.06
0.01
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $1.13 | $1.13 | $1.15 | $1.15 | $1.06 | $1.06 | $1.07 | $1.07 | 5,339 | $5,339.00 |
| 04-23-2026 | $1.14 | $1.14 | $1.15 | $1.15 | $1.04 | $1.04 | $1.06 | $1.06 | 16,381 | $16,381.00 |
| 04-22-2026 | $1.14 | $1.14 | $1.14 | $1.14 | $1.09 | $1.09 | $1.09 | $1.09 | 15,683 | $15,683.00 |
| 04-21-2026 | $1.13 | $1.13 | $1.16 | $1.16 | $1.11 | $1.11 | $1.12 | $1.12 | 24,245 | $24,245.00 |
| 04-20-2026 | $1.19 | $1.19 | $1.26 | $1.26 | $1.11 | $1.11 | $1.12 | $1.12 | 27,769 | $27,769.00 |
| 04-17-2026 | $1.35 | $1.35 | $1.46 | $1.46 | $0.89 | $0.89 | $1.18 | $1.18 | 293,361 | $293,361.00 |
| 04-16-2026 | $1.39 | $1.39 | $1.39 | $1.39 | $1.34 | $1.34 | $1.34 | $1.34 | 9,885 | $9,885.00 |
| 04-15-2026 | $1.34 | $1.34 | $1.39 | $1.39 | $1.34 | $1.34 | $1.39 | $1.39 | 4,568 | $4,568.00 |
| 04-14-2026 | $1.34 | $1.34 | $1.38 | $1.38 | $1.33 | $1.33 | $1.33 | $1.33 | 8,925 | $8,925.00 |
| 04-13-2026 | $1.34 | $1.34 | $1.39 | $1.39 | $1.31 | $1.31 | $1.33 | $1.33 | 6,520 | $6,520.00 |