5 DAY PERFORMANCE
+3.90%
1 MONTH PERFORMANCE
+5.67%
3 MONTH PERFORMANCE
+24.33%
6 MONTH PERFORMANCE
-19.26%
YEAR-TO-DATE PERFORMANCE
-36.99%
1 YEAR PERFORMANCE
+38.15%
Arcadia Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.66 | $3.65 (-0.27%) | $3.75 | $3.59 | 5.25 K | $4.99 M |
| 12/03/2025 | $3.64 | $3.66 (0.55%) | $3.71 | $3.58 | 10.15 K | $5.00 M |
| 12/02/2025 | $3.58 | $3.67 (2.51%) | $3.70 | $3.54 | 8.00 K | $5.02 M |
| 12/01/2025 | $3.58 | $3.70 (3.35%) | $3.72 | $3.48 | 9.20 K | $5.06 M |
| 11/28/2025 | $3.56 | $3.59 (0.84%) | $3.76 | $3.56 | 7.75 K | $4.91 M |
| 11/26/2025 | $3.55 | $3.60 (1.41%) | $3.76 | $3.55 | 10.18 K | $4.92 M |
| 11/25/2025 | $3.72 | $3.58 (-3.76%) | $3.74 | $3.51 | 21.50 K | $4.89 M |
| 11/24/2025 | $3.58 | $3.71 (3.63%) | $3.72 | $3.50 | 8.95 K | $5.07 M |
| 11/21/2025 | $3.63 | $3.66 (0.83%) | $3.80 | $3.57 | 7.80 K | $5.00 M |
| 11/20/2025 | $3.60 | $3.63 (0.83%) | $3.66 | $3.54 | 26.20 K | $4.96 M |
| 11/19/2025 | $3.65 | $3.60 (-1.37%) | $3.75 | $3.58 | 12.35 K | $4.92 M |
| 11/18/2025 | $3.70 | $3.71 (0.27%) | $3.80 | $3.66 | 17.32 K | $5.07 M |
| 11/17/2025 | $3.75 | $3.73 (-0.53%) | $3.75 | $3.65 | 15.83 K | $5.10 M |
| 11/14/2025 | $3.65 | $3.77 (3.29%) | $3.87 | $3.65 | 13.55 K | $5.15 M |
| 11/13/2025 | $3.67 | $3.86 (5.18%) | $3.86 | $3.62 | 24.70 K | $5.28 M |
| 11/12/2025 | $3.52 | $3.58 (1.7%) | $3.65 | $3.52 | 7.10 K | $4.89 M |
| 11/11/2025 | $3.84 | $3.66 (-4.69%) | $3.84 | $3.59 | 8.73 K | $5.00 M |
| 11/10/2025 | $3.59 | $3.61 (0.56%) | $3.70 | $3.59 | 10.78 K | $4.94 M |
| 11/07/2025 | $3.93 | $3.69 (-6.11%) | $4.18 | $3.67 | 34.90 K | $5.04 M |
| 11/06/2025 | $3.69 | $3.90 (5.69%) | $4.09 | $3.58 | 52.70 K | $5.33 M |
| 11/05/2025 | $3.53 | $3.72 (5.38%) | $3.84 | $3.53 | 20.10 K | $5.09 M |
| 11/04/2025 | $3.60 | $3.53 (-1.94%) | $3.78 | $3.51 | 67.70 K | $4.83 M |
| 11/03/2025 | $3.77 | $3.61 (-4.24%) | $3.78 | $3.60 | 39.40 K | $4.94 M |
| 10/31/2025 | $3.72 | $3.73 (0.27%) | $3.77 | $3.70 | 15.20 K | $5.10 M |
| 10/30/2025 | $3.72 | $3.71 (-0.27%) | $3.78 | $3.60 | 61.43 K | $5.07 M |
| 10/29/2025 | $3.76 | $3.71 (-1.33%) | $3.83 | $3.60 | 44.20 K | $5.07 M |
| 10/28/2025 | $3.94 | $3.78 (-4.06%) | $3.99 | $3.78 | 37.20 K | $5.17 M |
| 10/27/2025 | $4.19 | $4.00 (-4.53%) | $4.19 | $3.92 | 48.73 K | $5.47 M |
| 10/24/2025 | $3.82 | $4.10 (7.33%) | $4.34 | $3.82 | 89.20 K | $5.60 M |
| 10/23/2025 | $3.85 | $3.92 (1.82%) | $3.98 | $3.76 | 34.33 K | $5.36 M |
| 10/22/2025 | $3.87 | $3.89 (0.52%) | $4.00 | $3.75 | 41.26 K | $5.32 M |
| 10/21/2025 | $4.69 | $3.91 (-16.63%) | $4.78 | $3.91 | 157.80 K | $5.35 M |
| 10/20/2025 | $4.99 | $4.92 (-1.4%) | $5.23 | $4.77 | 77.43 K | $6.73 M |
| 10/17/2025 | $4.88 | $5.48 (12.3%) | $5.63 | $4.70 | 377.51 K | $7.49 M |
| 10/16/2025 | $4.66 | $5.19 (11.37%) | $5.24 | $4.66 | 424.00 K | $7.09 M |
| 10/15/2025 | $5.16 | $5.45 (5.62%) | $5.72 | $4.71 | 21.15 M | $7.45 M |
| 10/14/2025 | $3.34 | $3.69 (10.48%) | $3.75 | $3.30 | 4.05 M | $5.04 M |
| 10/13/2025 | $3.54 | $3.34 (-5.65%) | $3.54 | $3.30 | 56.01 K | $4.57 M |
| 10/10/2025 | $3.91 | $3.54 (-9.46%) | $4.00 | $3.51 | 83.60 K | $4.84 M |
| 10/09/2025 | $4.44 | $4.08 (-8.11%) | $4.45 | $3.84 | 159.64 K | $5.58 M |
| 10/08/2025 | $3.44 | $4.44 (29.07%) | $6.71 | $3.43 | 6.20 M | $6.07 M |
| 10/07/2025 | $3.43 | $3.38 (-1.46%) | $3.50 | $3.23 | 30.60 K | $4.62 M |
| 10/06/2025 | $3.41 | $3.48 (2.05%) | $3.50 | $3.30 | 22.80 K | $4.76 M |
| 10/03/2025 | $3.46 | $3.47 (0.29%) | $3.47 | $3.30 | 4.87 K | $4.74 M |
| 10/02/2025 | $3.42 | $3.47 (1.46%) | $3.47 | $3.39 | 4.40 K | $4.74 M |
| 10/01/2025 | $3.41 | $3.47 (1.76%) | $3.50 | $3.41 | 20.43 K | $4.74 M |
| 09/30/2025 | $3.44 | $3.47 (0.87%) | $3.60 | $3.44 | 1.80 K | $4.74 M |
| 09/29/2025 | $3.37 | $3.44 (2.08%) | $3.52 | $3.30 | 6.72 K | $4.70 M |
| 09/26/2025 | $3.42 | $3.41 (-0.29%) | $3.42 | $3.20 | 10.00 K | $4.66 M |
| 09/25/2025 | $3.61 | $3.51 (-2.77%) | $3.61 | $3.51 | 1.43 K | $4.80 M |
| 09/24/2025 | $3.78 | $3.61 (-4.5%) | $3.78 | $3.51 | 4.20 K | $4.94 M |
| 09/23/2025 | $3.76 | $3.78 (0.53%) | $3.84 | $3.76 | 12.13 K | $5.17 M |
| 09/22/2025 | $3.59 | $3.77 (5.01%) | $3.78 | $3.59 | 3.22 K | $5.15 M |
| 09/19/2025 | $3.67 | $3.62 (-1.36%) | $3.68 | $3.50 | 2.23 K | $4.95 M |
| 09/18/2025 | $3.67 | $3.67 (0%) | $3.68 | $3.60 | 2.20 K | $5.00 M |
| 09/17/2025 | $3.57 | $3.51 (-1.68%) | $3.57 | $3.43 | 5.60 K | $4.80 M |
| 09/16/2025 | $3.50 | $3.43 (-2%) | $3.54 | $3.43 | 9.38 K | $4.68 M |
| 09/15/2025 | $3.51 | $3.46 (-1.42%) | $3.51 | $3.34 | 9.53 K | $4.73 M |
| 09/12/2025 | $3.73 | $3.48 (-6.7%) | $3.82 | $3.48 | 18.17 K | $4.76 M |
| 09/11/2025 | $3.18 | $3.48 (9.43%) | $3.48 | $3.10 | 32.03 K | $4.76 M |
| 09/10/2025 | $3.18 | $3.18 (0%) | $3.18 | $3.03 | 11.00 K | $4.35 M |
| 09/09/2025 | $3.21 | $3.18 (-0.93%) | $3.22 | $3.10 | 6.60 K | $4.35 M |
| 09/08/2025 | $3.15 | $3.28 (4.13%) | $3.28 | $3.04 | 11.21 K | $4.48 M |
| 09/05/2025 | $3.00 | $3.15 (5%) | $3.23 | $2.89 | 14.14 K | $4.31 M |
| 09/04/2025 | $3.15 | $3.00 (-4.76%) | $3.21 | $2.92 | 23.80 K | $4.10 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.
