RKDA - Arcadia Biosciences, Inc.
2.04
-0.120 -5.882%
Share volume: 46,640
Last Updated: 03-10-2026
Agriculture/Agricultural Production – Crops:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$2.16
-0.12
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $2.10 | $2.10 | $2.16 | $2.16 | $1.95 | $1.95 | $2.04 | $2.04 | 46,640 | $46,640.00 |
| 03-09-2026 | $1.91 | $1.91 | $2.23 | $2.23 | $1.89 | $1.89 | $2.16 | $2.16 | 124,889 | $124,889.00 |
| 03-06-2026 | $1.85 | $1.85 | $2.00 | $2.00 | $1.77 | $1.77 | $1.97 | $1.97 | 33,486 | $33,486.00 |
| 03-05-2026 | $1.85 | $1.85 | $1.99 | $1.99 | $1.80 | $1.80 | $1.80 | $1.80 | 18,255 | $18,255.00 |
| 03-04-2026 | $1.80 | $1.80 | $1.95 | $1.95 | $1.77 | $1.77 | $1.85 | $1.85 | 11,043 | $11,043.00 |
| 03-03-2026 | $1.88 | $1.88 | $1.93 | $1.93 | $1.81 | $1.81 | $1.82 | $1.82 | 8,270 | $8,270.00 |
| 03-02-2026 | $1.86 | $1.86 | $1.97 | $1.97 | $1.86 | $1.86 | $1.96 | $1.96 | 13,860 | $13,860.00 |
| 02-27-2026 | $2.00 | $2.00 | $2.00 | $2.00 | $1.82 | $1.82 | $1.95 | $1.95 | 5,987 | $5,987.00 |
| 02-26-2026 | $1.89 | $1.89 | $1.97 | $1.97 | $1.85 | $1.85 | $1.97 | $1.97 | 14,029 | $14,029.00 |
| 02-25-2026 | $1.85 | $1.85 | $1.98 | $1.98 | $1.82 | $1.82 | $1.95 | $1.95 | 15,133 | $15,133.00 |