-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-12.22% -
3 MONTH PERFORMANCE
-11.94% -
6 MONTH PERFORMANCE
+33.17% -
YEAR-TO-DATE PERFORMANCE
-12.78% -
1 YEAR PERFORMANCE
-18.51%
Arcadia Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.72 | $2.79 (2.57%) | $2.79 | $2.72 | 1,711 | $3.80 M |
| 09/27/2024 | $2.74 | $2.72 (-0.73%) | $2.76 | $2.68 | 6,516 | $3.71 M |
| 09/26/2024 | $2.73 | $2.73 (0%) | $2.83 | $2.73 | 11,360 | $3.72 M |
| 09/25/2024 | $2.79 | $2.73 (-2.15%) | $2.80 | $2.66 | 6,417 | $3.72 M |
| 09/24/2024 | $2.91 | $2.83 (-2.75%) | $3.06 | $2.75 | 20,200 | $3.86 M |
| 09/23/2024 | $2.93 | $2.97 (1.37%) | $3.00 | $2.88 | 7,322 | $4.05 M |
| 09/20/2024 | $2.90 | $2.93 (1.03%) | $2.93 | $2.90 | 7,387 | $3.99 M |
| 09/19/2024 | $2.85 | $2.93 (2.81%) | $2.93 | $2.69 | 9,122 | $3.99 M |
| 09/18/2024 | $2.90 | $2.90 (0%) | $2.90 | $2.90 | 718 | $3.95 M |
| 09/17/2024 | $2.80 | $2.91 (3.93%) | $2.94 | $2.80 | 3,800 | $3.97 M |
| 09/16/2024 | $2.76 | $2.89 (4.71%) | $2.89 | $2.76 | 3,537 | $3.94 M |
| 09/13/2024 | $2.65 | $2.79 (5.28%) | $2.80 | $2.65 | 3,427 | $3.80 M |
| 09/12/2024 | $2.69 | $2.78 (3.35%) | $2.94 | $2.62 | 18,973 | $3.79 M |
| 09/11/2024 | $2.81 | $2.86 (1.78%) | $2.94 | $2.65 | 12,005 | $3.90 M |
| 09/10/2024 | $2.93 | $2.76 (-5.8%) | $2.93 | $2.75 | 7,222 | $3.76 M |
| 09/09/2024 | $2.85 | $2.85 (0%) | $2.95 | $2.74 | 14,300 | $3.88 M |
| 09/06/2024 | $2.86 | $2.78 (-2.8%) | $2.86 | $2.65 | 4,100 | $3.79 M |
| 09/05/2024 | $2.86 | $2.86 (0%) | $2.86 | $2.86 | 500 | $3.90 M |
| 09/04/2024 | $2.75 | $2.86 (4%) | $2.98 | $2.66 | 5,700 | $3.90 M |
| 09/03/2024 | $3.05 | $2.71 (-11.15%) | $3.05 | $2.69 | 12,200 | $3.69 M |
| 08/30/2024 | $2.98 | $3.11 (4.36%) | $3.11 | $2.94 | 3,300 | $4.24 M |
| 08/29/2024 | $2.74 | $2.93 (6.93%) | $2.93 | $2.74 | 2,400 | $3.99 M |
| 08/28/2024 | $3.08 | $2.86 (-7.14%) | $3.14 | $2.84 | 3,200 | $3.90 M |
| 08/27/2024 | $3.07 | $3.16 (2.93%) | $3.25 | $2.94 | 19,921 | $4.31 M |
| 08/26/2024 | $2.84 | $3.07 (8.1%) | $3.10 | $2.84 | 30,612 | $4.18 M |
| 08/23/2024 | $2.84 | $2.83 (-0.35%) | $2.84 | $2.81 | 1,800 | $3.86 M |
| 08/22/2024 | $2.74 | $2.81 (2.55%) | $2.81 | $2.67 | 1,633 | $3.83 M |
| 08/21/2024 | $2.58 | $2.70 (4.65%) | $2.70 | $2.58 | 2,400 | $3.68 M |
| 08/20/2024 | $2.78 | $2.66 (-4.32%) | $2.78 | $2.54 | 3,020 | $3.63 M |
| 08/19/2024 | $2.64 | $2.71 (2.65%) | $2.78 | $2.54 | 9,400 | $3.69 M |
| 08/16/2024 | $2.69 | $2.65 (-1.49%) | $2.69 | $2.60 | 2,228 | $3.61 M |
| 08/15/2024 | $2.80 | $2.77 (-1.07%) | $3.01 | $2.67 | 4,300 | $3.78 M |
| 08/14/2024 | $2.98 | $2.66 (-10.74%) | $2.98 | $2.51 | 10,832 | $3.63 M |
| 08/13/2024 | $2.89 | $2.99 (3.46%) | $3.19 | $2.89 | 10,928 | $4.07 M |
| 08/12/2024 | $2.74 | $2.92 (6.57%) | $2.92 | $2.56 | 2,915 | $3.98 M |
| 08/09/2024 | $2.69 | $2.66 (-1.12%) | $2.69 | $2.51 | 2,707 | $3.62 M |
| 08/08/2024 | $2.60 | $2.66 (2.31%) | $2.71 | $2.50 | 8,207 | $3.62 M |
| 08/07/2024 | $2.61 | $2.62 (0.38%) | $2.69 | $2.53 | 2,400 | $3.57 M |
| 08/06/2024 | $2.60 | $2.59 (-0.38%) | $2.64 | $2.51 | 2,315 | $3.53 M |
| 08/05/2024 | $2.60 | $2.60 (0%) | $2.65 | $2.59 | 4,500 | $3.54 M |
| 08/02/2024 | $2.85 | $2.68 (-5.96%) | $2.93 | $2.68 | 5,546 | $3.65 M |
| 08/01/2024 | $2.76 | $2.93 (6.16%) | $3.00 | $2.76 | 3,800 | $3.99 M |
| 07/31/2024 | $2.62 | $2.77 (5.73%) | $2.77 | $2.60 | 1,523 | $3.77 M |
| 07/30/2024 | $2.58 | $2.62 (1.55%) | $2.71 | $2.40 | 30,345 | $3.57 M |
| 07/29/2024 | $2.67 | $2.66 (-0.37%) | $2.69 | $2.53 | 21,800 | $3.62 M |
| 07/26/2024 | $2.80 | $2.66 (-5%) | $3.04 | $2.57 | 21,114 | $3.62 M |
| 07/25/2024 | $2.96 | $2.86 (-3.38%) | $2.99 | $2.86 | 7,200 | $3.89 M |
| 07/24/2024 | $3.06 | $2.93 (-4.25%) | $3.08 | $2.93 | 3,300 | $3.99 M |
| 07/23/2024 | $3.14 | $3.02 (-3.82%) | $3.14 | $3.01 | 7,010 | $4.11 M |
| 07/22/2024 | $3.14 | $3.08 (-1.91%) | $3.14 | $3.00 | 1,706 | $4.19 M |
| 07/19/2024 | $2.95 | $3.00 (1.69%) | $3.15 | $2.95 | 5,638 | $4.08 M |
| 07/18/2024 | $3.07 | $3.08 (0.33%) | $3.16 | $2.97 | 12,698 | $4.19 M |
| 07/17/2024 | $3.09 | $3.07 (-0.65%) | $3.22 | $2.98 | 35,932 | $4.18 M |
| 07/16/2024 | $3.14 | $3.00 (-4.46%) | $3.14 | $2.98 | 4,316 | $4.08 M |
| 07/15/2024 | $3.23 | $3.06 (-5.26%) | $3.23 | $3.02 | 2,537 | $4.17 M |
| 07/12/2024 | $3.23 | $3.23 (0%) | $3.23 | $2.99 | 980 | $4.40 M |
| 07/11/2024 | $3.24 | $3.18 (-1.85%) | $3.24 | $2.96 | 6,013 | $4.33 M |
| 07/10/2024 | $3.24 | $3.05 (-5.86%) | $3.24 | $2.97 | 16,886 | $4.15 M |
| 07/09/2024 | $2.96 | $3.18 (7.43%) | $3.24 | $2.96 | 28,777 | $4.33 M |
| 07/08/2024 | $2.95 | $2.95 (0%) | $3.00 | $2.95 | 2,916 | $4.02 M |
| 07/05/2024 | $2.95 | $3.02 (2.37%) | $3.02 | $2.95 | 6,420 | $4.11 M |
| 07/03/2024 | $3.02 | $3.00 (-0.66%) | $3.10 | $3.00 | 1,480 | $4.08 M |
| 07/02/2024 | $3.02 | $3.02 (0%) | $3.18 | $2.99 | 5,226 | $4.11 M |
| 07/01/2024 | $3.10 | $3.10 (0%) | $3.22 | $3.02 | 4,689 | $4.22 M |