-
5 DAY PERFORMANCE
-4.23% -
1 MONTH PERFORMANCE
-32.17% -
3 MONTH PERFORMANCE
-3.89% -
6 MONTH PERFORMANCE
-4.23% -
YEAR-TO-DATE PERFORMANCE
-13.10% -
1 YEAR PERFORMANCE
-8.55%
Arcadia Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.68 | $2.74 (2.24%) | $2.74 | $2.65 | 2,579 | $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 |
| 10/14/2024 | $2.90 | $2.76 (-4.83%) | $2.90 | $2.76 | 2,100 | $3.76 M |
| 10/11/2024 | $2.81 | $2.81 (0%) | $2.81 | $2.81 | 700 | $3.83 M |
| 10/10/2024 | $2.76 | $2.73 (-1.09%) | $2.98 | $2.73 | 2,002 | $3.72 M |
| 10/09/2024 | $2.84 | $2.72 (-4.23%) | $2.84 | $2.72 | 1,600 | $3.71 M |
| 10/08/2024 | $2.69 | $2.78 (3.35%) | $2.80 | $2.68 | 2,223 | $3.79 M |
| 10/07/2024 | $2.76 | $2.90 (5.07%) | $2.98 | $2.68 | 16,321 | $3.95 M |
| 10/04/2024 | $2.79 | $2.79 (0%) | $2.79 | $2.71 | 2,747 | $3.80 M |
| 10/03/2024 | $2.70 | $2.81 (4.07%) | $2.83 | $2.70 | 700 | $3.83 M |
| 10/02/2024 | $2.79 | $2.86 (2.51%) | $2.97 | $2.73 | 7,100 | $3.90 M |
| 10/01/2024 | $2.83 | $2.85 (0.71%) | $2.85 | $2.67 | 9,500 | $3.88 M |
| 09/30/2024 | $2.72 | $2.73 (0.37%) | $2.79 | $2.72 | 1,800 | $3.72 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 |