5 DAY PERFORMANCE
+245.60%
1 MONTH PERFORMANCE
+199.96%
3 MONTH PERFORMANCE
+87.83%
6 MONTH PERFORMANCE
+20.00%
YEAR-TO-DATE PERFORMANCE
+9.09%
1 YEAR PERFORMANCE
-53.04%
Arcadia Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.72 | $0.72 (-0.18%) | $0.73 | $0.67 | 53.27 K | $1.02 M |
| 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 |
| 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 |
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.
