5 DAY PERFORMANCE
+1.16%
1 MONTH PERFORMANCE
+19.45%
3 MONTH PERFORMANCE
-27.69%
6 MONTH PERFORMANCE
-8.85%
YEAR-TO-DATE PERFORMANCE
-40.88%
1 YEAR PERFORMANCE
+70.73%
Arcadia Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $3.14 | $3.50 (11.46%) | $3.78 | $3.11 | 37,138 | $4.77 M |
| 04/29/2025 | $3.44 | $3.33 (-3.2%) | $3.51 | $3.22 | 6,600 | $4.54 M |
| 04/28/2025 | $3.46 | $3.46 (0%) | $3.69 | $3.26 | 9,800 | $4.72 M |
| 04/25/2025 | $3.17 | $3.46 (9.15%) | $3.85 | $3.17 | 68,733 | $4.72 M |
| 04/24/2025 | $3.09 | $3.25 (5.18%) | $3.61 | $2.99 | 40,896 | $4.43 M |
| 04/23/2025 | $2.99 | $2.99 (0%) | $2.99 | $2.99 | 1,419 | $4.08 M |
| 04/22/2025 | $3.08 | $3.03 (-1.62%) | $3.08 | $2.85 | 5,103 | $4.13 M |
| 04/21/2025 | $3.19 | $2.88 (-9.72%) | $3.19 | $2.87 | 3,200 | $3.93 M |
| 04/17/2025 | $3.04 | $2.95 (-2.96%) | $3.05 | $2.74 | 2,645 | $4.02 M |
| 04/16/2025 | $3.16 | $3.16 (0%) | $3.16 | $3.08 | 2,345 | $4.31 M |
| 04/15/2025 | $3.20 | $2.96 (-7.5%) | $3.20 | $2.95 | 1,755 | $4.04 M |
| 04/14/2025 | $3.20 | $3.15 (-1.56%) | $3.40 | $3.03 | 46,600 | $4.30 M |
| 04/11/2025 | $3.21 | $3.20 (-0.31%) | $3.21 | $3.02 | 6,600 | $4.36 M |
| 04/10/2025 | $2.76 | $2.99 (8.33%) | $3.00 | $2.76 | 5,700 | $4.08 M |
| 04/09/2025 | $2.70 | $2.94 (8.89%) | $2.97 | $2.53 | 4,304 | $4.01 M |
| 04/08/2025 | $2.96 | $2.73 (-7.77%) | $2.96 | $2.67 | 7,104 | $3.72 M |
| 04/07/2025 | $2.62 | $2.79 (6.49%) | $2.95 | $2.58 | 9,722 | $3.80 M |
| 04/04/2025 | $3.05 | $2.73 (-10.49%) | $3.05 | $2.71 | 7,343 | $3.72 M |
| 04/03/2025 | $2.74 | $2.80 (2.19%) | $2.92 | $2.72 | 5,100 | $3.82 M |
| 04/02/2025 | $2.93 | $2.67 (-8.87%) | $3.02 | $2.61 | 4,600 | $3.64 M |
| 04/01/2025 | $2.93 | $2.93 (0%) | $2.93 | $2.93 | 800 | $4.00 M |
| 03/31/2025 | $2.96 | $2.97 (0.34%) | $2.97 | $2.58 | 5,949 | $4.05 M |
| 03/28/2025 | $3.18 | $2.97 (-6.6%) | $3.22 | $2.97 | 3,360 | $4.05 M |
| 03/27/2025 | $3.18 | $3.39 (6.6%) | $3.39 | $3.18 | 1,000 | $4.62 M |
| 03/26/2025 | $3.38 | $3.31 (-2.07%) | $3.39 | $3.25 | 4,238 | $4.51 M |
| 03/25/2025 | $3.13 | $3.43 (9.58%) | $3.43 | $3.05 | 10,440 | $4.68 M |
| 03/24/2025 | $3.10 | $3.14 (1.29%) | $3.14 | $3.08 | 8,000 | $4.28 M |
| 03/21/2025 | $3.18 | $3.15 (-0.94%) | $3.21 | $3.15 | 3,100 | $4.30 M |
| 03/20/2025 | $3.44 | $3.30 (-4.07%) | $3.48 | $3.11 | 9,444 | $4.50 M |
| 03/19/2025 | $3.36 | $3.44 (2.38%) | $3.47 | $3.36 | 1,600 | $4.69 M |
| 03/18/2025 | $3.23 | $3.30 (2.17%) | $3.30 | $3.18 | 2,400 | $4.50 M |
| 03/17/2025 | $3.30 | $3.23 (-2.12%) | $3.43 | $3.23 | 3,600 | $4.40 M |
| 03/14/2025 | $3.22 | $3.23 (0.31%) | $3.23 | $3.22 | 1,900 | $4.40 M |
| 03/13/2025 | $3.23 | $3.22 (-0.31%) | $3.25 | $3.22 | 2,700 | $4.39 M |
| 03/12/2025 | $3.28 | $3.35 (2.13%) | $3.35 | $3.28 | 1,200 | $4.57 M |
| 03/11/2025 | $3.24 | $3.25 (0.31%) | $3.39 | $3.20 | 4,646 | $4.43 M |
| 03/10/2025 | $3.22 | $3.23 (0.31%) | $3.25 | $3.20 | 1,843 | $4.40 M |
| 03/07/2025 | $3.48 | $3.40 (-2.3%) | $3.51 | $3.35 | 4,200 | $4.64 M |
| 03/06/2025 | $3.73 | $3.48 (-6.7%) | $4.10 | $3.48 | 8,535 | $4.75 M |
| 03/05/2025 | $3.84 | $3.87 (0.78%) | $4.16 | $3.80 | 3,413 | $5.28 M |
| 03/04/2025 | $4.09 | $3.84 (-6.11%) | $4.09 | $3.80 | 4,027 | $5.24 M |
| 03/03/2025 | $3.95 | $3.80 (-3.8%) | $3.95 | $3.69 | 6,336 | $5.18 M |
| 02/28/2025 | $3.89 | $3.91 (0.51%) | $3.93 | $3.73 | 5,149 | $5.33 M |
| 02/27/2025 | $3.82 | $3.86 (1.05%) | $4.00 | $3.82 | 2,300 | $5.26 M |
| 02/26/2025 | $3.74 | $3.81 (1.87%) | $3.92 | $3.74 | 2,150 | $5.20 M |
| 02/25/2025 | $3.90 | $3.66 (-6.15%) | $3.90 | $3.66 | 6,600 | $4.99 M |
| 02/24/2025 | $3.98 | $3.93 (-1.26%) | $3.98 | $3.81 | 4,203 | $5.36 M |
| 02/21/2025 | $4.15 | $3.98 (-4.1%) | $4.15 | $3.81 | 8,902 | $5.43 M |
| 02/20/2025 | $4.41 | $4.39 (-0.45%) | $4.51 | $4.10 | 11,700 | $5.99 M |
| 02/19/2025 | $4.53 | $4.40 (-2.87%) | $4.53 | $4.40 | 6,638 | $6.00 M |
| 02/18/2025 | $4.74 | $4.50 (-5.06%) | $4.75 | $4.50 | 6,900 | $6.14 M |
| 02/14/2025 | $4.74 | $4.74 (0%) | $4.85 | $4.74 | 3,800 | $6.46 M |
| 02/13/2025 | $4.75 | $4.81 (1.26%) | $4.81 | $4.74 | 3,700 | $6.56 M |
| 02/12/2025 | $4.80 | $4.81 (0.21%) | $4.86 | $4.79 | 4,257 | $6.56 M |
| 02/11/2025 | $4.80 | $4.76 (-0.83%) | $4.93 | $4.75 | 4,200 | $6.49 M |
| 02/10/2025 | $5.00 | $4.80 (-4%) | $5.00 | $4.75 | 11,300 | $6.55 M |
| 02/07/2025 | $4.86 | $4.80 (-1.23%) | $4.95 | $4.80 | 6,100 | $6.55 M |
| 02/06/2025 | $4.92 | $4.86 (-1.22%) | $4.92 | $4.75 | 2,807 | $6.63 M |
| 02/05/2025 | $4.74 | $4.80 (1.27%) | $4.91 | $4.74 | 5,446 | $6.55 M |
| 02/04/2025 | $5.07 | $4.85 (-4.34%) | $5.07 | $4.74 | 8,900 | $6.61 M |
| 02/03/2025 | $4.84 | $5.00 (3.31%) | $5.00 | $4.75 | 8,500 | $6.82 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.
