5 DAY PERFORMANCE
+92.86%
1 MONTH PERFORMANCE
+66.15%
3 MONTH PERFORMANCE
+20.00%
6 MONTH PERFORMANCE
-44.62%
YEAR-TO-DATE PERFORMANCE
+9.09%
1 YEAR PERFORMANCE
-50.80%
Arcadia Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.18 | $1.15 (-2.54%) | $1.26 | $1.13 | 43.61 K | $1.63 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 |
| 03/20/2026 | $1.62 | $1.75 (8.02%) | $1.79 | $1.62 | 47.59 K | $2.39 M |
| 03/19/2026 | $1.59 | $1.65 (3.77%) | $1.71 | $1.55 | 108.80 K | $2.26 M |
| 03/18/2026 | $1.75 | $1.56 (-10.86%) | $1.84 | $1.53 | 75.90 K | $2.13 M |
| 03/17/2026 | $1.83 | $1.72 (-6.01%) | $1.84 | $1.72 | 41.35 K | $2.35 M |
| 03/16/2026 | $1.80 | $1.76 (-2.22%) | $1.92 | $1.76 | 15.55 K | $2.41 M |
| 03/13/2026 | $1.93 | $1.80 (-6.74%) | $2.01 | $1.74 | 87.07 K | $2.46 M |
| 03/12/2026 | $1.99 | $1.92 (-3.52%) | $2.22 | $1.80 | 344.10 K | $2.63 M |
| 03/11/2026 | $2.04 | $2.03 (-0.49%) | $2.20 | $1.70 | 46.65 K | $2.78 M |
| 03/10/2026 | $2.10 | $2.04 (-2.86%) | $2.16 | $1.95 | 52.23 K | $2.79 M |
| 03/09/2026 | $1.91 | $2.16 (13.09%) | $2.23 | $1.89 | 124.90 K | $2.95 M |
| 03/06/2026 | $1.85 | $1.97 (6.49%) | $2.00 | $1.77 | 33.50 K | $2.69 M |
| 03/05/2026 | $1.85 | $1.80 (-2.7%) | $1.99 | $1.80 | 18.30 K | $2.46 M |
| 03/04/2026 | $1.80 | $1.85 (2.78%) | $1.95 | $1.77 | 11.04 K | $2.53 M |
| 03/03/2026 | $1.88 | $1.82 (-3.19%) | $1.93 | $1.81 | 8.30 K | $2.49 M |
| 03/02/2026 | $1.86 | $1.96 (5.38%) | $1.97 | $1.86 | 13.90 K | $2.68 M |
| 02/27/2026 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.82 | 6.00 K | $2.67 M |
| 02/26/2026 | $1.89 | $1.97 (4.23%) | $1.97 | $1.85 | 14.03 K | $2.69 M |
| 02/25/2026 | $1.85 | $1.95 (5.41%) | $1.98 | $1.82 | 15.13 K | $2.67 M |
| 02/24/2026 | $1.76 | $1.87 (6.25%) | $1.92 | $1.76 | 8.53 K | $2.56 M |
| 02/23/2026 | $1.91 | $1.87 (-2.09%) | $1.91 | $1.77 | 3.30 K | $2.56 M |
| 02/20/2026 | $1.67 | $1.89 (13.17%) | $1.96 | $1.65 | 48.10 K | $2.58 M |
| 02/19/2026 | $1.74 | $1.68 (-3.45%) | $1.80 | $1.68 | 12.20 K | $2.30 M |
| 02/18/2026 | $1.64 | $1.78 (8.54%) | $1.78 | $1.59 | 16.84 K | $2.43 M |
| 02/17/2026 | $1.55 | $1.60 (3.23%) | $1.69 | $1.54 | 24.10 K | $2.19 M |
| 02/13/2026 | $1.71 | $1.68 (-1.75%) | $1.71 | $1.66 | 8.41 K | $2.30 M |
| 02/12/2026 | $1.71 | $1.74 (1.75%) | $1.75 | $1.70 | 18.60 K | $2.38 M |
| 02/11/2026 | $1.80 | $1.72 (-4.44%) | $1.80 | $1.72 | 5.30 K | $2.35 M |
| 02/10/2026 | $1.81 | $1.77 (-2.21%) | $1.87 | $1.77 | 11.12 K | $2.42 M |
| 02/09/2026 | $1.82 | $1.83 (0.55%) | $1.89 | $1.81 | 16.11 K | $2.50 M |
| 02/06/2026 | $1.75 | $1.80 (2.86%) | $1.92 | $1.72 | 25.89 K | $2.46 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.
