5 DAY PERFORMANCE
+1.79%
1 MONTH PERFORMANCE
-28.75%
3 MONTH PERFORMANCE
-52.50%
6 MONTH PERFORMANCE
-61.22%
YEAR-TO-DATE PERFORMANCE
-13.64%
1 YEAR PERFORMANCE
-61.14%
Arcadia Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $1.74 | $1.74 (-0.29%) | $1.80 | $1.71 | 10.03 K | |
| 02/18/2026 | $1.64 | $1.78 (8.54%) | $1.78 | $1.59 | 16.84 K | $2.43 M |
| 02/17/2026 | $1.55 | $1.60 (3.23%) | $1.69 | $1.54 | 24.10 K | $2.19 M |
| 02/13/2026 | $1.71 | $1.68 (-1.75%) | $1.71 | $1.66 | 8.41 K | $2.30 M |
| 02/12/2026 | $1.71 | $1.74 (1.75%) | $1.75 | $1.70 | 18.60 K | $2.38 M |
| 02/11/2026 | $1.80 | $1.72 (-4.44%) | $1.80 | $1.72 | 5.30 K | $2.35 M |
| 02/10/2026 | $1.81 | $1.77 (-2.21%) | $1.87 | $1.77 | 11.12 K | $2.42 M |
| 02/09/2026 | $1.82 | $1.83 (0.55%) | $1.89 | $1.81 | 16.11 K | $2.50 M |
| 02/06/2026 | $1.75 | $1.80 (2.86%) | $1.92 | $1.72 | 25.89 K | $2.46 M |
| 02/05/2026 | $1.93 | $1.76 (-8.81%) | $1.93 | $1.75 | 19.21 K | $2.41 M |
| 02/04/2026 | $1.98 | $1.90 (-4.04%) | $2.00 | $1.90 | 11.14 K | $2.60 M |
| 02/03/2026 | $2.06 | $1.97 (-4.37%) | $2.06 | $1.97 | 13.50 K | $2.69 M |
| 02/02/2026 | $2.05 | $2.01 (-1.95%) | $2.05 | $2.01 | 13.92 K | $2.75 M |
| 01/30/2026 | $2.10 | $2.05 (-2.38%) | $2.13 | $2.05 | 10.15 K | $2.80 M |
| 01/29/2026 | $2.17 | $2.10 (-3.23%) | $2.23 | $2.10 | 49.60 K | $2.87 M |
| 01/28/2026 | $2.20 | $2.18 (-0.91%) | $2.28 | $2.18 | 38.03 K | $2.98 M |
| 01/27/2026 | $2.23 | $2.23 (0%) | $2.33 | $2.23 | 15.70 K | $3.05 M |
| 01/26/2026 | $2.22 | $2.27 (2.25%) | $2.37 | $2.22 | 94.03 K | $3.10 M |
| 01/23/2026 | $2.29 | $2.26 (-1.31%) | $2.33 | $2.26 | 38.84 K | $3.09 M |
| 01/22/2026 | $2.25 | $2.26 (0.44%) | $2.34 | $2.24 | 16.21 K | $3.09 M |
| 01/21/2026 | $2.21 | $2.26 (2.26%) | $2.26 | $2.18 | 10.43 K | $3.09 M |
| 01/20/2026 | $2.33 | $2.30 (-1.29%) | $2.38 | $2.16 | 15.95 K | $3.14 M |
| 01/16/2026 | $2.33 | $2.40 (3%) | $2.40 | $2.32 | 4.80 K | $3.28 M |
| 01/15/2026 | $2.27 | $2.40 (5.73%) | $2.40 | $2.26 | 34.47 K | $3.28 M |
| 01/14/2026 | $2.46 | $2.26 (-8.13%) | $2.55 | $2.25 | 32.82 K | $3.09 M |
| 01/13/2026 | $2.45 | $2.46 (0.41%) | $2.47 | $2.32 | 14.40 K | $3.36 M |
| 01/12/2026 | $2.65 | $2.43 (-8.3%) | $2.71 | $2.30 | 69.35 K | $3.32 M |
| 01/09/2026 | $2.72 | $2.75 (1.1%) | $2.75 | $2.61 | 8.72 K | $3.76 M |
| 01/08/2026 | $2.36 | $2.75 (16.53%) | $2.75 | $2.34 | 42.20 K | $3.76 M |
| 01/07/2026 | $2.16 | $2.41 (11.57%) | $2.41 | $2.16 | 50.33 K | $3.29 M |
| 01/06/2026 | $2.08 | $2.13 (2.4%) | $2.23 | $2.01 | 18.70 K | $2.91 M |
| 01/05/2026 | $2.18 | $2.18 (0%) | $2.23 | $2.11 | 15.71 K | $2.98 M |
| 01/02/2026 | $1.93 | $2.15 (11.4%) | $2.15 | $1.93 | 14.30 K | $2.94 M |
| 12/31/2025 | $1.87 | $1.98 (5.88%) | $1.98 | $1.82 | 51.97 K | $2.71 M |
| 12/30/2025 | $2.09 | $1.82 (-12.92%) | $2.22 | $1.76 | 75.30 K | $2.49 M |
| 12/29/2025 | $2.55 | $2.20 (-13.73%) | $2.70 | $2.17 | 39.60 K | $3.01 M |
| 12/26/2025 | $3.05 | $2.60 (-14.75%) | $3.10 | $2.55 | 63.81 K | $3.55 M |
| 12/24/2025 | $3.11 | $3.04 (-2.25%) | $3.13 | $3.00 | 31.20 K | $4.16 M |
| 12/23/2025 | $3.47 | $3.21 (-7.49%) | $3.47 | $3.06 | 27.30 K | $4.39 M |
| 12/22/2025 | $3.65 | $3.57 (-2.19%) | $3.71 | $3.38 | 35.64 K | $4.88 M |
| 12/19/2025 | $3.60 | $3.69 (2.5%) | $3.69 | $3.59 | 5.82 K | $5.04 M |
| 12/18/2025 | $3.52 | $3.71 (5.4%) | $3.72 | $3.52 | 4.20 K | $5.07 M |
| 12/17/2025 | $3.71 | $3.80 (2.43%) | $3.80 | $3.51 | 4.53 K | $5.19 M |
| 12/16/2025 | $3.70 | $3.64 (-1.62%) | $3.70 | $3.50 | 9.90 K | $4.98 M |
| 12/15/2025 | $3.64 | $3.67 (0.82%) | $3.74 | $3.63 | 7.53 K | $5.02 M |
| 12/12/2025 | $3.70 | $3.64 (-1.62%) | $3.72 | $3.61 | 2.10 K | $4.98 M |
| 12/11/2025 | $3.64 | $3.70 (1.65%) | $3.70 | $3.58 | 8.37 K | $5.06 M |
| 12/10/2025 | $3.75 | $3.66 (-2.4%) | $3.80 | $3.61 | 9.10 K | $5.00 M |
| 12/09/2025 | $3.85 | $3.81 (-1.04%) | $3.87 | $3.65 | 33.47 K | $5.21 M |
| 12/08/2025 | $3.60 | $3.84 (6.67%) | $3.85 | $3.59 | 24.30 K | $5.25 M |
| 12/05/2025 | $3.62 | $3.64 (0.55%) | $3.72 | $3.54 | 8.70 K | $4.98 M |
| 12/04/2025 | $3.66 | $3.65 (-0.27%) | $3.75 | $3.59 | 6.30 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 |
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.
