5 DAY PERFORMANCE
+76.18%
1 MONTH PERFORMANCE
+24.53%
3 MONTH PERFORMANCE
-4.92%
6 MONTH PERFORMANCE
+115.47%
YEAR-TO-DATE PERFORMANCE
+1.18%
1 YEAR PERFORMANCE
+138.65%
Arcadia Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.28 | $3.35 (2.13%) | $3.35 | $3.28 | 1,171 | $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 |
| 01/31/2025 | $5.15 | $4.84 (-6.02%) | $5.15 | $4.80 | 6,930 | $6.60 M |
| 01/30/2025 | $5.06 | $5.11 (0.99%) | $5.11 | $5.01 | 3,936 | $6.97 M |
| 01/29/2025 | $5.14 | $5.19 (0.97%) | $5.20 | $5.14 | 4,800 | $7.08 M |
| 01/28/2025 | $5.15 | $5.09 (-1.17%) | $5.15 | $5.01 | 5,430 | $6.94 M |
| 01/27/2025 | $5.10 | $5.10 (0%) | $5.18 | $5.01 | 9,136 | $6.96 M |
| 01/24/2025 | $5.03 | $5.12 (1.79%) | $5.27 | $5.03 | 3,500 | $6.98 M |
| 01/23/2025 | $5.27 | $5.27 (0%) | $5.27 | $5.14 | 3,210 | $7.19 M |
| 01/22/2025 | $4.97 | $5.20 (4.63%) | $5.30 | $4.91 | 22,733 | $7.09 M |
| 01/21/2025 | $5.01 | $4.95 (-1.2%) | $5.07 | $4.90 | 4,700 | $6.75 M |
| 01/17/2025 | $5.10 | $5.01 (-1.76%) | $5.15 | $5.01 | 5,714 | $6.83 M |
| 01/16/2025 | $4.88 | $5.07 (3.89%) | $5.17 | $4.38 | 60,008 | $6.91 M |
| 01/15/2025 | $4.90 | $5.12 (4.49%) | $5.15 | $4.90 | 4,108 | $6.98 M |
| 01/14/2025 | $4.75 | $4.90 (3.16%) | $4.93 | $4.71 | 5,648 | $6.68 M |
| 01/13/2025 | $5.09 | $4.85 (-4.72%) | $5.09 | $4.69 | 16,730 | $6.61 M |
| 01/10/2025 | $4.71 | $5.00 (6.16%) | $5.13 | $4.71 | 13,800 | $6.82 M |
| 01/08/2025 | $5.81 | $4.64 (-20.14%) | $5.87 | $4.64 | 33,712 | $6.33 M |
| 01/07/2025 | $6.06 | $5.87 (-3.14%) | $6.06 | $5.80 | 27,711 | $8.01 M |
| 01/06/2025 | $6.22 | $5.99 (-3.7%) | $6.35 | $5.95 | 63,400 | $8.17 M |
| 01/03/2025 | $5.91 | $6.36 (7.61%) | $6.36 | $5.91 | 31,648 | $8.67 M |
| 01/02/2025 | $5.92 | $6.09 (2.87%) | $6.15 | $5.85 | 9,400 | $8.31 M |
| 12/31/2024 | $6.13 | $5.92 (-3.43%) | $6.13 | $5.87 | 14,028 | $8.07 M |
| 12/30/2024 | $6.00 | $6.04 (0.67%) | $6.19 | $5.94 | 31,600 | $8.24 M |
| 12/27/2024 | $6.26 | $6.11 (-2.4%) | $6.26 | $5.97 | 69,220 | $8.33 M |
| 12/26/2024 | $6.29 | $6.15 (-2.23%) | $6.29 | $5.80 | 43,466 | $8.39 M |
| 12/24/2024 | $5.97 | $6.18 (3.52%) | $6.19 | $5.96 | 10,426 | $8.43 M |
| 12/23/2024 | $6.15 | $6.09 (-0.98%) | $6.40 | $5.96 | 50,403 | $8.31 M |
| 12/20/2024 | $6.10 | $6.35 (4.1%) | $6.35 | $5.73 | 56,200 | $8.66 M |
| 12/19/2024 | $5.75 | $6.22 (8.17%) | $6.23 | $5.62 | 123,640 | $8.48 M |
| 12/18/2024 | $5.78 | $5.87 (1.56%) | $6.00 | $5.57 | 49,589 | $8.01 M |
| 12/17/2024 | $5.90 | $5.90 (0%) | $6.10 | $5.66 | 58,883 | $8.05 M |
| 12/16/2024 | $5.99 | $6.20 (3.51%) | $6.21 | $5.76 | 100,955 | $8.46 M |
| 12/13/2024 | $6.30 | $6.30 (0%) | $6.36 | $5.64 | 101,000 | $8.59 M |
| 12/12/2024 | $5.33 | $6.30 (18.2%) | $6.44 | $5.06 | 131,428 | $8.59 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.
