5 DAY PERFORMANCE
+177.85%
1 MONTH PERFORMANCE
+134.94%
3 MONTH PERFORMANCE
+27.06%
6 MONTH PERFORMANCE
-32.71%
YEAR-TO-DATE PERFORMANCE
+9.09%
1 YEAR PERFORMANCE
-48.45%
Arcadia Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.77 | $0.77 (0.78%) | $0.83 | $0.72 | 85.53 K | $1.06 M |
| 06/18/2026 | $0.82 | $0.78 (-5.2%) | $0.82 | $0.78 | 84.44 K | $1.06 M |
| 06/17/2026 | $0.85 | $0.84 (-1.52%) | $0.85 | $0.79 | 73.70 K | $1.15 M |
| 06/16/2026 | $0.87 | $0.85 (-1.99%) | $0.89 | $0.77 | 288.70 K | $1.17 M |
| 06/15/2026 | $1.06 | $0.92 (-13.37%) | $1.06 | $0.91 | 586.40 K | $1.26 M |
| 06/12/2026 | $0.98 | $1.03 (5.1%) | $1.23 | $0.96 | 2.63 M | $1.41 M |
| 06/11/2026 | $1.13 | $1.07 (-5.31%) | $1.94 | $0.97 | 122.27 M | $1.46 M |
| 06/10/2026 | $0.92 | $0.90 (-1.6%) | $0.94 | $0.88 | 20.10 K | $1.24 M |
| 06/09/2026 | $0.92 | $0.92 (-0.52%) | $0.94 | $0.83 | 67.31 K | $1.26 M |
| 06/08/2026 | $1.03 | $0.92 (-10.21%) | $1.03 | $0.89 | 54.90 K | $1.27 M |
| 06/05/2026 | $1.00 | $1.07 (7%) | $1.08 | $0.94 | 202.60 K | $1.46 M |
| 06/04/2026 | $1.00 | $1.03 (3%) | $1.04 | $0.93 | 134.10 K | $1.41 M |
| 06/03/2026 | $0.96 | $1.00 (4.5%) | $1.01 | $0.95 | 90.71 K | $1.37 M |
| 06/02/2026 | $0.91 | $1.01 (10.99%) | $1.01 | $0.88 | 407.00 K | $1.38 M |
| 06/01/2026 | $0.96 | $0.92 (-4.34%) | $0.99 | $0.91 | 81.05 K | $1.25 M |
| 05/29/2026 | $0.94 | $0.96 (2.92%) | $1.00 | $0.87 | 135.35 K | $1.32 M |
| 05/28/2026 | $0.90 | $0.96 (6.57%) | $1.00 | $0.86 | 150.13 K | $1.31 M |
| 05/27/2026 | $0.91 | $0.93 (2.19%) | $0.93 | $0.85 | 133.95 K | $1.27 M |
| 05/26/2026 | $0.91 | $0.91 (0.34%) | $0.96 | $0.85 | 233.42 K | $1.25 M |
| 05/22/2026 | $0.85 | $0.92 (8.16%) | $1.05 | $0.82 | 633.00 K | $1.26 M |
| 05/21/2026 | $0.91 | $0.91 (-0.45%) | $0.97 | $0.83 | 1.23 M | $1.24 M |
| 05/20/2026 | $1.12 | $0.95 (-15.46%) | $1.56 | $0.80 | 59.75 M | $1.30 M |
| 05/19/2026 | $0.94 | $0.92 (-1.72%) | $0.97 | $0.88 | 28.60 K | $1.26 M |
| 05/18/2026 | $0.94 | $0.94 (-0.53%) | $0.98 | $0.90 | 20.60 K | $1.28 M |
| 05/15/2026 | $1.04 | $0.96 (-8.12%) | $1.07 | $0.91 | 60.05 K | $1.31 M |
| 05/14/2026 | $1.06 | $1.07 (0.94%) | $1.09 | $1.00 | 140.12 K | $1.46 M |
| 05/13/2026 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.05 | 29.25 K | $1.45 M |
| 05/12/2026 | $1.03 | $1.06 (2.91%) | $1.08 | $1.03 | 1.98 K | $1.45 M |
| 05/11/2026 | $1.13 | $1.06 (-6.19%) | $1.14 | $1.05 | 34.80 K | $1.45 M |
| 05/08/2026 | $1.13 | $1.07 (-5.31%) | $1.15 | $1.07 | 25.50 K | $1.46 M |
| 05/07/2026 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.05 | 22.72 K | $1.50 M |
| 05/06/2026 | $1.18 | $1.15 (-2.54%) | $1.26 | $1.13 | 45.50 K | $1.57 M |
| 05/05/2026 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.15 | 7.64 K | $1.57 M |
| 05/04/2026 | $1.12 | $1.20 (7.14%) | $1.21 | $1.10 | 32.42 K | $1.64 M |
| 05/01/2026 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.08 | 54.60 K | $1.53 M |
| 04/30/2026 | $1.02 | $1.05 (2.94%) | $1.09 | $1.01 | 23.12 K | $1.44 M |
| 04/29/2026 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.06 | 4.01 K | $1.45 M |
| 04/28/2026 | $1.08 | $1.07 (-0.93%) | $1.09 | $1.07 | 3.70 K | $1.46 M |
| 04/27/2026 | $1.16 | $1.08 (-6.9%) | $1.16 | $1.08 | 9.53 K | $1.48 M |
| 04/24/2026 | $1.13 | $1.07 (-5.31%) | $1.15 | $1.06 | 5.34 K | $1.46 M |
| 04/23/2026 | $1.14 | $1.06 (-7.02%) | $1.15 | $1.04 | 16.40 K | $1.45 M |
| 04/22/2026 | $1.14 | $1.09 (-4.39%) | $1.14 | $1.09 | 15.70 K | $1.49 M |
| 04/21/2026 | $1.13 | $1.12 (-0.88%) | $1.16 | $1.11 | 24.25 K | $1.53 M |
| 04/20/2026 | $1.19 | $1.12 (-5.88%) | $1.26 | $1.11 | 27.80 K | $1.53 M |
| 04/17/2026 | $1.35 | $1.18 (-12.59%) | $1.46 | $0.89 | 293.40 K | $1.61 M |
| 04/16/2026 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.34 | 9.90 K | $1.83 M |
| 04/15/2026 | $1.34 | $1.39 (3.73%) | $1.39 | $1.34 | 4.60 K | $1.90 M |
| 04/14/2026 | $1.34 | $1.33 (-0.75%) | $1.38 | $1.33 | 9.15 K | $1.82 M |
| 04/13/2026 | $1.34 | $1.33 (-0.75%) | $1.39 | $1.31 | 6.52 K | $1.82 M |
| 04/10/2026 | $1.38 | $1.32 (-4.35%) | $1.44 | $1.32 | 35.51 K | $1.81 M |
| 04/09/2026 | $1.37 | $1.34 (-2.19%) | $1.45 | $1.33 | 7.50 K | $1.83 M |
| 04/08/2026 | $1.42 | $1.33 (-6.34%) | $1.46 | $1.32 | 14.83 K | $1.82 M |
| 04/07/2026 | $1.33 | $1.31 (-1.5%) | $1.37 | $1.31 | 7.30 K | $1.79 M |
| 04/06/2026 | $1.42 | $1.30 (-8.45%) | $1.42 | $1.30 | 8.20 K | $1.78 M |
| 04/02/2026 | $1.34 | $1.35 (0.75%) | $1.39 | $1.32 | 11.97 K | $1.85 M |
| 04/01/2026 | $1.40 | $1.40 (0%) | $1.47 | $1.40 | 9.23 K | $1.92 M |
| 03/31/2026 | $1.35 | $1.38 (2.22%) | $1.42 | $1.32 | 6.40 K | $1.89 M |
| 03/30/2026 | $1.49 | $1.30 (-12.75%) | $1.49 | $1.30 | 17.65 K | $1.78 M |
| 03/27/2026 | $1.58 | $1.47 (-6.96%) | $1.58 | $1.46 | 21.10 K | $2.01 M |
| 03/26/2026 | $1.65 | $1.52 (-7.88%) | $1.70 | $1.52 | 17.93 K | $2.08 M |
| 03/25/2026 | $1.73 | $1.70 (-1.73%) | $1.73 | $1.63 | 10.41 K | $2.33 M |
| 03/24/2026 | $1.70 | $1.70 (0%) | $1.73 | $1.66 | 14.70 K | $2.33 M |
| 03/23/2026 | $1.77 | $1.70 (-3.95%) | $1.78 | $1.68 | 15.21 K | $2.33 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.
