5 DAY PERFORMANCE
+369.57%
1 MONTH PERFORMANCE
+372.03%
3 MONTH PERFORMANCE
+177.85%
6 MONTH PERFORMANCE
+23.43%
YEAR-TO-DATE PERFORMANCE
+9.09%
1 YEAR PERFORMANCE
-40.33%
Arcadia Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.46 | $0.45 (-2.26%) | $0.47 | $0.43 | 6.11 K | $592.37 K |
| 09/18/2026 | $0.45 | $0.45 (1.57%) | $0.50 | $0.44 | 46.60 K | $621.10 K |
| 09/17/2026 | $0.44 | $0.48 (8.52%) | $0.48 | $0.43 | 25.20 K | $653.25 K |
| 09/16/2026 | $0.41 | $0.46 (12.17%) | $0.48 | $0.41 | 43.14 K | $629.31 K |
| 09/15/2026 | $0.45 | $0.43 (-4.01%) | $0.45 | $0.43 | 29.87 K | $589.50 K |
| 09/14/2026 | $0.43 | $0.45 (4.42%) | $0.45 | $0.41 | 173.11 K | $614.26 K |
| 09/11/2026 | $0.44 | $0.43 (-0.9%) | $0.44 | $0.40 | 19.10 K | $589.77 K |
| 09/10/2026 | $0.45 | $0.45 (0.62%) | $0.47 | $0.45 | 21.43 K | $619.59 K |
| 09/09/2026 | $0.46 | $0.48 (4.26%) | $0.48 | $0.45 | 34.40 K | $656.26 K |
| 09/08/2026 | $0.47 | $0.47 (0.04%) | $0.48 | $0.45 | 72.16 K | $643.12 K |
| 09/04/2026 | $0.47 | $0.47 (0.77%) | $0.48 | $0.46 | 19.30 K | $646.54 K |
| 09/03/2026 | $0.50 | $0.47 (-6.08%) | $0.51 | $0.46 | 78.90 K | $645.04 K |
| 09/02/2026 | $0.49 | $0.51 (4.9%) | $0.51 | $0.48 | 35.60 K | $697.44 K |
| 09/01/2026 | $0.51 | $0.50 (-0.28%) | $0.54 | $0.49 | 68.69 K | $689.09 K |
| 08/31/2026 | $0.54 | $0.52 (-3.69%) | $0.54 | $0.48 | 64.26 K | $710.16 K |
| 08/28/2026 | $0.50 | $0.53 (6%) | $0.55 | $0.50 | 157.41 K | $725.07 K |
| 08/27/2026 | $0.50 | $0.51 (2.58%) | $0.51 | $0.48 | 50.63 K | $701.68 K |
| 08/26/2026 | $0.50 | $0.51 (2.9%) | $0.51 | $0.48 | 108.60 K | $703.87 K |
| 08/25/2026 | $0.47 | $0.49 (5.13%) | $0.50 | $0.46 | 56.91 K | $670.35 K |
| 08/24/2026 | $0.48 | $0.48 (0.54%) | $0.50 | $0.44 | 266.48 K | $657.35 K |
| 08/21/2026 | $0.47 | $0.46 (-2.53%) | $0.47 | $0.45 | 40.55 K | $1.16 M |
| 08/20/2026 | $0.45 | $0.46 (2.48%) | $0.46 | $0.45 | 62.60 K | $1.17 M |
| 08/19/2026 | $0.41 | $0.44 (6.92%) | $0.45 | $0.41 | 71.61 K | $1.12 M |
| 08/18/2026 | $0.48 | $0.42 (-12.29%) | $0.48 | $0.38 | 512.70 K | $1.07 M |
| 08/17/2026 | $0.62 | $0.48 (-22.57%) | $0.64 | $0.42 | 642.80 K | $1.22 M |
| 08/14/2026 | $0.56 | $0.62 (11.54%) | $0.65 | $0.56 | 140.05 K | $1.59 M |
| 08/13/2026 | $0.70 | $0.57 (-18.59%) | $0.72 | $0.50 | 691.70 K | $1.71 M |
| 08/12/2026 | $0.69 | $0.70 (1.45%) | $0.75 | $0.68 | 2.00 M | $2.09 M |
| 08/11/2026 | $0.63 | $0.67 (5.93%) | $0.67 | $0.63 | 25.11 K | $2.00 M |
| 08/10/2026 | $0.67 | $0.65 (-3.34%) | $0.70 | $0.62 | 109.71 K | $1.95 M |
| 08/07/2026 | $0.71 | $0.70 (-1.43%) | $0.72 | $0.69 | 10.21 K | $952.03 K |
| 08/06/2026 | $0.70 | $0.72 (1.73%) | $0.75 | $0.67 | 53.41 K | $978.71 K |
| 08/05/2026 | $0.65 | $0.70 (8.38%) | $0.72 | $0.64 | 51.71 K | $962.15 K |
| 08/04/2026 | $0.65 | $0.65 (0.39%) | $0.65 | $0.63 | 17.90 K | $887.87 K |
| 08/03/2026 | $0.65 | $0.66 (1.49%) | $0.68 | $0.62 | 19.88 K | $902.51 K |
| 07/31/2026 | $0.65 | $0.63 (-3.85%) | $0.65 | $0.63 | 6.04 K | $855.04 K |
| 07/30/2026 | $0.62 | $0.63 (2.08%) | $0.65 | $0.62 | 13.59 K | $865.98 K |
| 07/29/2026 | $0.66 | $0.65 (-1.52%) | $0.67 | $0.62 | 11.28 K | $889.24 K |
| 07/28/2026 | $0.62 | $0.63 (1.12%) | $0.65 | $0.62 | 17.24 K | $861.88 K |
| 07/27/2026 | $0.62 | $0.64 (3.03%) | $0.66 | $0.62 | 13.46 K | $873.91 K |
| 07/24/2026 | $0.63 | $0.64 (1.57%) | $0.65 | $0.62 | 5.33 K | $875.56 K |
| 07/23/2026 | $0.65 | $0.62 (-5.02%) | $0.69 | $0.62 | 18.67 K | $850.93 K |
| 07/22/2026 | $0.67 | $0.65 (-2.26%) | $0.68 | $0.62 | 14.80 K | $889.24 K |
| 07/21/2026 | $0.64 | $0.67 (4.9%) | $0.69 | $0.63 | 31.93 K | $922.75 K |
| 07/20/2026 | $0.69 | $0.66 (-3.49%) | $0.69 | $0.65 | 11.90 K | $907.02 K |
| 07/17/2026 | $0.65 | $0.67 (3.55%) | $0.67 | $0.64 | 10.91 K | $916.60 K |
| 07/16/2026 | $0.64 | $0.69 (7.54%) | $0.71 | $0.62 | 34.13 K | $940.81 K |
| 07/15/2026 | $0.60 | $0.66 (9.55%) | $0.72 | $0.59 | 206.70 K | $904.29 K |
| 07/14/2026 | $0.62 | $0.62 (0.81%) | $0.62 | $0.60 | 24.53 K | $848.20 K |
| 07/13/2026 | $0.68 | $0.62 (-8.36%) | $0.69 | $0.60 | 186.22 K | $854.49 K |
| 07/10/2026 | $0.69 | $0.68 (-0.93%) | $0.70 | $0.66 | 45.60 K | $936.98 K |
| 07/09/2026 | $0.67 | $0.68 (0.82%) | $0.72 | $0.66 | 179.60 K | $924.12 K |
| 07/08/2026 | $0.69 | $0.68 (-0.97%) | $0.72 | $0.65 | 448.80 K | $934.79 K |
| 07/07/2026 | $0.72 | $0.70 (-2.1%) | $0.73 | $0.67 | 30.79 K | $962.29 K |
| 07/06/2026 | $0.75 | $0.72 (-3.6%) | $0.81 | $0.72 | 48.90 K | $985.14 K |
| 07/02/2026 | $0.73 | $0.73 (0.42%) | $0.78 | $0.71 | 41.80 K | $1.00 M |
| 07/01/2026 | $0.68 | $0.75 (10.15%) | $0.75 | $0.63 | 154.23 K | $1.02 M |
| 06/30/2026 | $0.71 | $0.68 (-4.35%) | $0.71 | $0.67 | 20.71 K | $929.05 K |
| 06/29/2026 | $0.69 | $0.72 (4.2%) | $0.73 | $0.67 | 156.10 K | $983.63 K |
| 06/26/2026 | $0.69 | $0.69 (-0.35%) | $0.70 | $0.65 | 47.66 K | $943.41 K |
| 06/25/2026 | $0.68 | $0.68 (-0.98%) | $0.68 | $0.65 | 48.82 K | $923.44 K |
| 06/24/2026 | $0.72 | $0.67 (-6.89%) | $0.74 | $0.65 | 85.81 K | $917.28 K |
| 06/23/2026 | $0.75 | $0.72 (-3.8%) | $0.75 | $0.67 | 76.10 K | $987.05 K |
| 06/22/2026 | $0.77 | $0.77 (0.78%) | $0.83 | $0.72 | 85.53 K | $1.06 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.
