5 DAY PERFORMANCE
+7.31%
1 MONTH PERFORMANCE
-15.63%
3 MONTH PERFORMANCE
-18.81%
6 MONTH PERFORMANCE
+16.51%
YEAR-TO-DATE PERFORMANCE
-38.01%
1 YEAR PERFORMANCE
+25.26%
Arcadia Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2025 | $3.67 | $3.62 (-1.36%) | $3.68 | $3.50 | 2.20 K | $4.95 M |
| 09/18/2025 | $3.67 | $3.66 (-0.27%) | $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 | $3.42 (-2.29%) | $3.54 | $3.42 | 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 |
| 09/03/2025 | $3.39 | $3.12 (-7.96%) | $3.39 | $3.12 | 15.60 K | $4.27 M |
| 09/02/2025 | $3.88 | $3.40 (-12.37%) | $3.88 | $3.15 | 16.44 K | $4.65 M |
| 08/29/2025 | $3.86 | $3.86 (0%) | $3.86 | $3.86 | 722 | $5.28 M |
| 08/28/2025 | $3.86 | $3.85 (-0.26%) | $3.86 | $3.84 | 2.60 K | $5.26 M |
| 08/27/2025 | $3.90 | $3.84 (-1.54%) | $3.90 | $3.84 | 5.92 K | $5.25 M |
| 08/26/2025 | $3.98 | $3.97 (-0.25%) | $4.02 | $3.95 | 4.40 K | $5.43 M |
| 08/25/2025 | $4.09 | $3.96 (-3.18%) | $4.09 | $3.84 | 12.90 K | $5.41 M |
| 08/22/2025 | $4.21 | $4.09 (-2.85%) | $4.34 | $4.07 | 35.90 K | $5.59 M |
| 08/21/2025 | $4.36 | $4.35 (-0.23%) | $4.36 | $4.35 | 600 | $5.95 M |
| 08/20/2025 | $4.35 | $4.38 (0.69%) | $4.38 | $4.31 | 1.04 K | $5.99 M |
| 08/19/2025 | $4.40 | $4.41 (0.23%) | $4.41 | $4.40 | 2.02 K | $6.03 M |
| 08/18/2025 | $4.55 | $4.47 (-1.76%) | $4.55 | $4.46 | 2.75 K | $6.11 M |
| 08/15/2025 | $4.47 | $4.65 (4.03%) | $4.66 | $4.40 | 2.60 K | $6.35 M |
| 08/14/2025 | $4.55 | $4.41 (-3.08%) | $4.55 | $4.41 | 3.50 K | $6.02 M |
| 08/13/2025 | $4.65 | $4.63 (-0.43%) | $4.66 | $4.63 | 1.21 K | $6.32 M |
| 08/12/2025 | $4.37 | $4.45 (1.83%) | $4.66 | $4.36 | 1.40 K | $6.08 M |
| 08/11/2025 | $4.49 | $4.37 (-2.67%) | $4.64 | $4.37 | 2.85 K | $5.97 M |
| 08/08/2025 | $4.40 | $4.63 (5.23%) | $4.63 | $4.30 | 3.24 K | $6.32 M |
| 08/07/2025 | $4.63 | $4.47 (-3.46%) | $4.63 | $4.47 | 1.80 K | $6.11 M |
| 08/06/2025 | $4.60 | $4.60 (0%) | $4.63 | $4.60 | 2.10 K | $6.28 M |
| 08/05/2025 | $4.45 | $4.45 (0%) | $4.55 | $4.37 | 3.91 K | $6.08 M |
| 08/04/2025 | $4.21 | $4.34 (3.09%) | $4.46 | $4.21 | 2.73 K | $5.93 M |
| 08/01/2025 | $4.19 | $4.21 (0.48%) | $4.30 | $4.13 | 4.10 K | $5.75 M |
| 07/31/2025 | $4.22 | $4.30 (1.9%) | $4.50 | $4.22 | 2.80 K | $5.87 M |
| 07/30/2025 | $4.17 | $4.22 (1.2%) | $4.47 | $4.14 | 11.12 K | $5.76 M |
| 07/29/2025 | $4.47 | $4.10 (-8.28%) | $4.49 | $4.10 | 6.03 K | $5.60 M |
| 07/28/2025 | $4.31 | $4.37 (1.39%) | $4.41 | $4.31 | 716 | $5.97 M |
| 07/25/2025 | $4.19 | $4.28 (2.15%) | $4.47 | $4.08 | 12.93 K | $5.85 M |
| 07/24/2025 | $4.35 | $4.19 (-3.68%) | $4.55 | $4.19 | 10.04 K | $5.72 M |
| 07/23/2025 | $4.37 | $4.37 (0%) | $4.37 | $4.37 | 1.34 K | $5.97 M |
| 07/22/2025 | $4.52 | $4.31 (-4.65%) | $4.52 | $4.30 | 2.03 K | $5.89 M |
| 07/21/2025 | $4.45 | $4.54 (2.02%) | $4.56 | $4.30 | 5.10 K | $6.20 M |
| 07/18/2025 | $4.56 | $4.45 (-2.41%) | $4.60 | $4.36 | 2.94 K | $6.08 M |
| 07/17/2025 | $4.54 | $4.54 (0%) | $4.66 | $4.47 | 3.83 K | $6.20 M |
| 07/16/2025 | $4.73 | $4.63 (-2.11%) | $4.74 | $4.45 | 12.40 K | $6.32 M |
| 07/15/2025 | $4.67 | $4.74 (1.5%) | $4.79 | $4.12 | 16.24 K | $6.48 M |
| 07/14/2025 | $4.62 | $4.75 (2.81%) | $4.86 | $4.61 | 10.23 K | $6.49 M |
| 07/11/2025 | $4.61 | $4.78 (3.69%) | $4.82 | $4.61 | 1.30 K | $6.53 M |
| 07/10/2025 | $4.61 | $4.82 (4.56%) | $4.86 | $4.49 | 12.80 K | $6.58 M |
| 07/09/2025 | $4.81 | $4.65 (-3.33%) | $4.83 | $4.64 | 2.10 K | $6.35 M |
| 07/08/2025 | $4.67 | $4.75 (1.71%) | $4.86 | $4.46 | 8.91 K | $6.49 M |
| 07/07/2025 | $4.71 | $4.67 (-0.85%) | $5.05 | $4.67 | 4.30 K | $6.38 M |
| 07/03/2025 | $4.89 | $4.65 (-4.91%) | $5.19 | $4.46 | 79.20 K | $6.35 M |
| 07/02/2025 | $4.48 | $4.63 (3.35%) | $4.94 | $4.45 | 42.10 K | $6.32 M |
| 07/01/2025 | $4.42 | $4.43 (0.23%) | $4.49 | $4.35 | 11.03 K | $6.05 M |
| 06/30/2025 | $4.28 | $4.31 (0.7%) | $4.60 | $4.28 | 64.50 K | $5.89 M |
| 06/27/2025 | $4.29 | $4.26 (-0.7%) | $4.57 | $4.13 | 35.22 K | $5.82 M |
| 06/26/2025 | $4.30 | $4.38 (1.86%) | $4.55 | $4.20 | 31.50 K | $5.98 M |
| 06/25/2025 | $4.45 | $4.30 (-3.37%) | $4.54 | $4.15 | 9.11 K | $5.87 M |
| 06/24/2025 | $4.31 | $4.35 (0.93%) | $4.84 | $4.24 | 12.85 K | $5.94 M |
| 06/23/2025 | $4.55 | $4.19 (-7.91%) | $4.55 | $4.19 | 2.80 K | $5.72 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.
