5 DAY PERFORMANCE
-7.76%
1 MONTH PERFORMANCE
+5.61%
3 MONTH PERFORMANCE
+43.49%
6 MONTH PERFORMANCE
-25.78%
YEAR-TO-DATE PERFORMANCE
-23.65%
1 YEAR PERFORMANCE
+49.67%
Arcadia Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $4.78 | $4.52 (-5.44%) | $4.78 | $4.52 | 13.04 K | $6.17 M |
| 06/18/2025 | $4.64 | $4.90 (5.6%) | $5.00 | $4.64 | 8.41 K | $6.69 M |
| 06/17/2025 | $5.01 | $4.98 (-0.6%) | $5.21 | $4.90 | 5.22 K | $6.80 M |
| 06/16/2025 | $4.95 | $4.98 (0.61%) | $5.07 | $4.88 | 7.80 K | $6.80 M |
| 06/13/2025 | $4.77 | $4.95 (3.77%) | $5.08 | $4.77 | 7.53 K | $6.76 M |
| 06/12/2025 | $4.98 | $4.88 (-2.01%) | $5.11 | $4.88 | 3.32 K | $6.67 M |
| 06/11/2025 | $5.00 | $5.00 (0%) | $5.13 | $4.89 | 6.42 K | $6.83 M |
| 06/10/2025 | $4.98 | $4.95 (-0.6%) | $5.25 | $4.95 | 13.80 K | $6.76 M |
| 06/09/2025 | $5.00 | $5.00 (0%) | $5.25 | $4.97 | 11.90 K | $6.83 M |
| 06/06/2025 | $4.68 | $4.96 (5.98%) | $5.17 | $4.68 | 77.74 K | $6.78 M |
| 06/05/2025 | $4.65 | $4.79 (3.01%) | $4.79 | $4.65 | 2.80 K | $6.54 M |
| 06/04/2025 | $4.62 | $4.62 (0%) | $4.70 | $4.62 | 2.20 K | $6.31 M |
| 06/03/2025 | $4.46 | $4.61 (3.36%) | $4.79 | $4.44 | 3.00 K | $6.30 M |
| 06/02/2025 | $4.65 | $4.76 (2.37%) | $4.78 | $4.65 | 3.80 K | $6.50 M |
| 05/30/2025 | $4.83 | $4.71 (-2.48%) | $4.83 | $4.62 | 13.19 K | $6.43 M |
| 05/29/2025 | $4.61 | $4.69 (1.74%) | $4.79 | $4.50 | 5.15 K | $6.41 M |
| 05/28/2025 | $4.67 | $4.60 (-1.5%) | $4.76 | $4.40 | 17.80 K | $6.28 M |
| 05/27/2025 | $4.22 | $4.66 (10.43%) | $4.87 | $4.22 | 32.70 K | $6.37 M |
| 05/23/2025 | $4.25 | $4.28 (0.71%) | $4.29 | $4.21 | 3.63 K | $5.85 M |
| 05/22/2025 | $4.13 | $4.18 (1.21%) | $4.28 | $3.96 | 4.60 K | $5.71 M |
| 05/21/2025 | $4.13 | $4.11 (-0.48%) | $4.29 | $4.07 | 24.61 K | $5.61 M |
| 05/20/2025 | $4.08 | $4.03 (-1.23%) | $4.17 | $4.02 | 6.90 K | $5.51 M |
| 05/19/2025 | $4.05 | $4.14 (2.22%) | $4.22 | $4.05 | 10.40 K | $5.66 M |
| 05/16/2025 | $3.87 | $4.05 (4.65%) | $4.28 | $3.82 | 28.44 K | $5.53 M |
| 05/15/2025 | $3.90 | $3.87 (-0.77%) | $4.17 | $3.72 | 12.80 K | $5.29 M |
| 05/14/2025 | $4.21 | $4.16 (-1.19%) | $4.26 | $3.95 | 2.64 K | $5.68 M |
| 05/13/2025 | $4.15 | $4.12 (-0.72%) | $4.25 | $4.02 | 3.64 K | $5.63 M |
| 05/12/2025 | $3.88 | $3.98 (2.58%) | $4.22 | $3.82 | 7.81 K | $5.44 M |
| 05/09/2025 | $3.50 | $3.88 (10.86%) | $4.28 | $3.50 | 22.70 K | $5.30 M |
| 05/08/2025 | $4.74 | $4.29 (-9.49%) | $4.86 | $4.11 | 35.86 K | $5.85 M |
| 05/07/2025 | $4.50 | $4.30 (-4.44%) | $4.50 | $4.22 | 10.50 K | $5.86 M |
| 05/06/2025 | $3.95 | $4.39 (11.14%) | $4.39 | $3.95 | 22.70 K | $5.99 M |
| 05/05/2025 | $3.38 | $3.87 (14.5%) | $4.00 | $3.38 | 10.51 K | $5.28 M |
| 05/02/2025 | $3.69 | $3.52 (-4.61%) | $3.86 | $3.48 | 6.28 K | $4.80 M |
| 05/01/2025 | $3.34 | $3.59 (7.49%) | $3.95 | $3.21 | 12.90 K | $4.90 M |
| 04/30/2025 | $3.14 | $3.50 (11.46%) | $3.78 | $3.11 | 37.14 K | $4.77 M |
| 04/29/2025 | $3.44 | $3.33 (-3.2%) | $3.51 | $3.22 | 6.60 K | $4.54 M |
| 04/28/2025 | $3.46 | $3.46 (0%) | $3.69 | $3.26 | 9.80 K | $4.72 M |
| 04/25/2025 | $3.17 | $3.46 (9.15%) | $3.85 | $3.17 | 68.73 K | $4.72 M |
| 04/24/2025 | $3.09 | $3.25 (5.18%) | $3.61 | $2.99 | 40.90 K | $4.43 M |
| 04/23/2025 | $2.99 | $2.99 (0%) | $2.99 | $2.99 | 1.42 K | $4.08 M |
| 04/22/2025 | $3.08 | $3.03 (-1.62%) | $3.08 | $2.85 | 5.10 K | $4.13 M |
| 04/21/2025 | $3.19 | $2.88 (-9.72%) | $3.19 | $2.87 | 3.20 K | $3.93 M |
| 04/17/2025 | $3.04 | $2.95 (-2.96%) | $3.05 | $2.74 | 2.65 K | $4.02 M |
| 04/16/2025 | $3.16 | $3.16 (0%) | $3.16 | $3.08 | 2.35 K | $4.31 M |
| 04/15/2025 | $3.20 | $2.96 (-7.5%) | $3.20 | $2.95 | 1.76 K | $4.04 M |
| 04/14/2025 | $3.20 | $3.15 (-1.56%) | $3.40 | $3.03 | 46.60 K | $4.30 M |
| 04/11/2025 | $3.21 | $3.20 (-0.31%) | $3.21 | $3.02 | 6.60 K | $4.36 M |
| 04/10/2025 | $2.76 | $2.99 (8.33%) | $3.00 | $2.76 | 5.70 K | $4.08 M |
| 04/09/2025 | $2.70 | $2.94 (8.89%) | $2.97 | $2.53 | 4.30 K | $4.01 M |
| 04/08/2025 | $2.96 | $2.73 (-7.77%) | $2.96 | $2.67 | 7.10 K | $3.72 M |
| 04/07/2025 | $2.62 | $2.79 (6.49%) | $2.95 | $2.58 | 9.72 K | $3.80 M |
| 04/04/2025 | $3.05 | $2.73 (-10.49%) | $3.05 | $2.71 | 7.34 K | $3.72 M |
| 04/03/2025 | $2.74 | $2.80 (2.19%) | $2.92 | $2.72 | 5.10 K | $3.82 M |
| 04/02/2025 | $2.93 | $2.67 (-8.87%) | $3.02 | $2.61 | 4.60 K | $3.64 M |
| 04/01/2025 | $2.93 | $2.93 (0%) | $2.93 | $2.93 | 800 | $4.00 M |
| 03/31/2025 | $2.96 | $2.97 (0.34%) | $2.97 | $2.58 | 5.95 K | $4.05 M |
| 03/28/2025 | $3.18 | $2.97 (-6.6%) | $3.22 | $2.97 | 3.36 K | $4.05 M |
| 03/27/2025 | $3.18 | $3.39 (6.6%) | $3.39 | $3.18 | 1.00 K | $4.62 M |
| 03/26/2025 | $3.38 | $3.31 (-2.07%) | $3.39 | $3.25 | 4.24 K | $4.51 M |
| 03/25/2025 | $3.13 | $3.43 (9.58%) | $3.43 | $3.05 | 10.44 K | $4.68 M |
| 03/24/2025 | $3.10 | $3.14 (1.29%) | $3.14 | $3.08 | 8.00 K | $4.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
