5 DAY PERFORMANCE
-2.00%
1 MONTH PERFORMANCE
-22.22%
3 MONTH PERFORMANCE
+73.76%
6 MONTH PERFORMANCE
+60.13%
YEAR-TO-DATE PERFORMANCE
-17.23%
1 YEAR PERFORMANCE
+84.91%
Arcadia Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $4.75 | $4.90 (3.16%) | $4.93 | $4.71 | 5,607 | $6.68 M |
| 01/13/2025 | $5.09 | $4.85 (-4.72%) | $5.09 | $4.69 | 16,730 | $6.61 M |
| 01/10/2025 | $4.71 | $5.00 (6.16%) | $5.13 | $4.71 | 13,800 | $6.82 M |
| 01/08/2025 | $5.81 | $4.64 (-20.14%) | $5.87 | $4.64 | 33,712 | $6.33 M |
| 01/07/2025 | $6.06 | $5.87 (-3.14%) | $6.06 | $5.80 | 27,711 | $8.01 M |
| 01/06/2025 | $6.22 | $5.99 (-3.7%) | $6.35 | $5.95 | 63,400 | $8.17 M |
| 01/03/2025 | $5.91 | $6.36 (7.61%) | $6.36 | $5.91 | 31,648 | $8.67 M |
| 01/02/2025 | $5.92 | $6.09 (2.87%) | $6.15 | $5.85 | 9,400 | $8.31 M |
| 12/31/2024 | $6.13 | $5.92 (-3.43%) | $6.13 | $5.87 | 14,028 | $8.07 M |
| 12/30/2024 | $6.00 | $6.04 (0.67%) | $6.19 | $5.94 | 31,600 | $8.24 M |
| 12/27/2024 | $6.26 | $6.11 (-2.4%) | $6.26 | $5.97 | 69,220 | $8.33 M |
| 12/26/2024 | $6.29 | $6.15 (-2.23%) | $6.29 | $5.80 | 43,466 | $8.39 M |
| 12/24/2024 | $5.97 | $6.18 (3.52%) | $6.19 | $5.96 | 10,426 | $8.43 M |
| 12/23/2024 | $6.15 | $6.09 (-0.98%) | $6.40 | $5.96 | 50,403 | $8.31 M |
| 12/20/2024 | $6.10 | $6.35 (4.1%) | $6.35 | $5.73 | 56,200 | $8.66 M |
| 12/19/2024 | $5.75 | $6.22 (8.17%) | $6.23 | $5.62 | 123,640 | $8.48 M |
| 12/18/2024 | $5.78 | $5.87 (1.56%) | $6.00 | $5.57 | 49,589 | $8.01 M |
| 12/17/2024 | $5.90 | $5.90 (0%) | $6.10 | $5.66 | 58,883 | $8.05 M |
| 12/16/2024 | $5.99 | $6.20 (3.51%) | $6.21 | $5.76 | 100,955 | $8.46 M |
| 12/13/2024 | $6.30 | $6.30 (0%) | $6.36 | $5.64 | 101,000 | $8.59 M |
| 12/12/2024 | $5.33 | $6.30 (18.2%) | $6.44 | $5.06 | 131,428 | $8.59 M |
| 12/11/2024 | $6.06 | $6.09 (0.5%) | $6.37 | $5.51 | 134,110 | $8.31 M |
| 12/10/2024 | $5.95 | $6.40 (7.56%) | $6.40 | $5.75 | 263,000 | $8.73 M |
| 12/09/2024 | $5.51 | $6.04 (9.62%) | $6.20 | $5.40 | 299,231 | $8.24 M |
| 12/06/2024 | $5.70 | $5.53 (-2.98%) | $5.75 | $5.00 | 703,636 | $7.54 M |
| 12/05/2024 | $7.08 | $5.45 (-23.02%) | $10.31 | $5.05 | 72.15 M | $7.43 M |
| 12/04/2024 | $2.65 | $2.70 (1.89%) | $2.83 | $2.60 | 15,900 | $3.68 M |
| 12/03/2024 | $2.80 | $2.65 (-5.36%) | $2.80 | $2.60 | 5,103 | $3.61 M |
| 12/02/2024 | $2.71 | $2.75 (1.48%) | $2.77 | $2.65 | 5,700 | $3.75 M |
| 11/29/2024 | $2.79 | $2.79 (0%) | $2.91 | $2.59 | 14,014 | $3.80 M |
| 11/27/2024 | $2.85 | $2.76 (-3.16%) | $2.85 | $2.76 | 2,300 | $3.76 M |
| 11/26/2024 | $2.76 | $2.76 (0%) | $2.85 | $2.65 | 9,227 | $3.76 M |
| 11/25/2024 | $2.83 | $2.76 (-2.47%) | $2.83 | $2.69 | 3,830 | $3.76 M |
| 11/22/2024 | $2.68 | $2.74 (2.24%) | $2.74 | $2.65 | 3,990 | $3.74 M |
| 11/21/2024 | $2.63 | $2.59 (-1.52%) | $2.63 | $2.57 | 4,000 | $3.53 M |
| 11/20/2024 | $2.84 | $2.66 (-6.34%) | $2.84 | $2.63 | 8,700 | $3.63 M |
| 11/19/2024 | $2.84 | $2.84 (0%) | $2.88 | $2.80 | 5,140 | $3.87 M |
| 11/18/2024 | $2.92 | $2.84 (-2.74%) | $2.92 | $2.81 | 6,500 | $3.87 M |
| 11/15/2024 | $3.83 | $2.90 (-24.28%) | $4.14 | $2.80 | 64,881 | $3.95 M |
| 11/14/2024 | $4.10 | $3.86 (-5.85%) | $4.30 | $3.68 | 26,500 | $5.26 M |
| 11/13/2024 | $4.21 | $4.19 (-0.48%) | $4.21 | $3.80 | 3,614 | $5.71 M |
| 11/12/2024 | $4.37 | $4.24 (-2.97%) | $4.40 | $4.06 | 10,907 | $5.78 M |
| 11/11/2024 | $4.24 | $4.24 (0%) | $4.24 | $3.83 | 4,242 | $5.78 M |
| 11/08/2024 | $4.25 | $4.05 (-4.71%) | $4.25 | $3.68 | 13,347 | $5.52 M |
| 11/07/2024 | $4.33 | $4.08 (-5.77%) | $4.39 | $3.83 | 10,900 | $5.56 M |
| 11/06/2024 | $3.79 | $4.16 (9.76%) | $4.38 | $3.79 | 23,100 | $5.67 M |
| 11/05/2024 | $3.99 | $3.76 (-5.76%) | $3.99 | $3.71 | 6,217 | $5.12 M |
| 11/04/2024 | $3.84 | $3.92 (2.08%) | $3.99 | $3.66 | 4,016 | $5.34 M |
| 11/01/2024 | $3.87 | $3.84 (-0.78%) | $4.23 | $3.55 | 14,929 | $5.23 M |
| 10/31/2024 | $4.24 | $3.85 (-9.2%) | $4.54 | $3.82 | 26,900 | $5.25 M |
| 10/30/2024 | $4.32 | $4.21 (-2.55%) | $4.56 | $4.21 | 8,304 | $5.74 M |
| 10/29/2024 | $5.02 | $4.25 (-15.34%) | $5.02 | $4.21 | 10,943 | $5.79 M |
| 10/28/2024 | $4.91 | $4.97 (1.22%) | $5.28 | $4.86 | 43,841 | $6.77 M |
| 10/25/2024 | $4.48 | $4.70 (4.91%) | $5.34 | $4.32 | 88,983 | $6.41 M |
| 10/24/2024 | $4.23 | $4.31 (1.89%) | $4.47 | $3.89 | 72,100 | $5.87 M |
| 10/23/2024 | $3.47 | $4.01 (15.56%) | $4.25 | $3.47 | 56,303 | $5.46 M |
| 10/22/2024 | $3.40 | $3.60 (5.88%) | $4.00 | $3.40 | 14,991 | $4.91 M |
| 10/21/2024 | $4.08 | $3.46 (-15.2%) | $4.10 | $3.15 | 47,300 | $4.72 M |
| 10/18/2024 | $3.15 | $3.96 (25.71%) | $4.00 | $3.02 | 70,340 | $5.40 M |
| 10/17/2024 | $2.78 | $3.18 (14.39%) | $3.18 | $2.78 | 32,900 | $4.33 M |
| 10/16/2024 | $2.78 | $2.78 (0%) | $2.80 | $2.77 | 7,000 | $3.79 M |
| 10/15/2024 | $2.81 | $2.82 (0.36%) | $2.93 | $2.81 | 1,939 | $3.84 M |