5 DAY PERFORMANCE
+3.33%
1 MONTH PERFORMANCE
-8.42%
3 MONTH PERFORMANCE
+1.40%
6 MONTH PERFORMANCE
-9.38%
YEAR-TO-DATE PERFORMANCE
-26.52%
1 YEAR PERFORMANCE
+63.53%
Arcadia Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
