5 DAY PERFORMANCE
+1,267.95%
1 MONTH PERFORMANCE
+653.40%
3 MONTH PERFORMANCE
+207.12%
6 MONTH PERFORMANCE
+87.83%
YEAR-TO-DATE PERFORMANCE
+9.09%
1 YEAR PERFORMANCE
-41.94%
Arcadia Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.15 | $0.17 (8.66%) | $0.17 | $0.14 | 334.48 K | $228.33 K |
| 11/04/2026 | $0.15 | $0.16 (7.62%) | $0.17 | $0.15 | 125.13 K | $216.43 K |
| 11/03/2026 | $0.14 | $0.16 (7.88%) | $0.16 | $0.14 | 112.26 K | $212.05 K |
| 11/02/2026 | $0.16 | $0.16 (0.65%) | $0.16 | $0.13 | 249.37 K | $213.42 K |
| 10/30/2026 | $0.16 | $0.16 (-3.13%) | $0.17 | $0.13 | 847.42 K | $216.02 K |
| 10/29/2026 | $0.16 | $0.17 (7.23%) | $0.18 | $0.15 | 4.03 M | $233.25 K |
| 10/28/2026 | $0.16 | $0.16 (-1.56%) | $0.16 | $0.16 | 69.73 K | $216.29 K |
| 10/27/2026 | $0.15 | $0.16 (3.83%) | $0.16 | $0.15 | 80.19 K | $218.62 K |
| 10/26/2026 | $0.16 | $0.15 (-3.68%) | $0.16 | $0.15 | 64.54 K | $207.67 K |
| 10/23/2026 | $0.16 | $0.16 (3%) | $0.16 | $0.14 | 214.27 K | $221.08 K |
| 10/22/2026 | $0.16 | $0.16 (3.98%) | $0.17 | $0.15 | 532.59 K | $221.35 K |
| 10/21/2026 | $0.15 | $0.16 (3.62%) | $0.16 | $0.14 | 188.63 K | $215.47 K |
| 10/20/2026 | $0.14 | $0.15 (10.23%) | $0.16 | $0.14 | 257.93 K | $209.31 K |
| 10/19/2026 | $0.16 | $0.15 (-9.32%) | $0.16 | $0.11 | 1.16 M | $198.37 K |
| 10/16/2026 | $0.19 | $0.16 (-13.26%) | $0.19 | $0.16 | 988.40 K | $225.73 K |
| 10/15/2026 | $0.18 | $0.20 (11.26%) | $0.20 | $0.18 | 726.14 K | $278.40 K |
| 10/14/2026 | $0.20 | $0.20 (-1.33%) | $0.21 | $0.16 | 33.84 M | $274.98 K |
| 10/13/2026 | $0.20 | $0.21 (3.75%) | $0.23 | $0.19 | 21.28 M | $283.87 K |
| 10/12/2026 | $0.26 | $0.23 (-11.99%) | $0.26 | $0.21 | 761.70 K | $309.18 K |
| 10/09/2026 | $0.28 | $0.26 (-3.89%) | $0.29 | $0.23 | 396.83 K | $361.58 K |
| 10/08/2026 | $0.29 | $0.27 (-5.66%) | $0.29 | $0.26 | 212.04 K | $374.30 K |
| 10/07/2026 | $0.30 | $0.29 (-2.71%) | $0.30 | $0.27 | 311.37 K | $392.63 K |
| 10/06/2026 | $0.28 | $0.30 (4.93%) | $0.31 | $0.27 | 765.54 K | $407.68 K |
| 10/05/2026 | $0.29 | $0.29 (-0.52%) | $0.29 | $0.27 | 155.10 K | $392.22 K |
| 10/02/2026 | $0.27 | $0.29 (6.9%) | $0.29 | $0.27 | 209.63 K | $394.27 K |
| 10/01/2026 | $0.27 | $0.28 (5.19%) | $0.29 | $0.26 | 936.30 K | $388.53 K |
| 09/30/2026 | $0.26 | $0.28 (8.11%) | $0.29 | $0.22 | 21.11 M | $383.06 K |
| 09/29/2026 | $0.31 | $0.28 (-8.09%) | $0.31 | $0.25 | 1.00 M | $384.01 K |
| 09/28/2026 | $0.30 | $0.31 (2.22%) | $0.32 | $0.29 | 2.85 M | $421.36 K |
| 09/25/2026 | $0.30 | $0.31 (2.53%) | $0.31 | $0.28 | 693.87 K | $420.81 K |
| 09/24/2026 | $0.32 | $0.32 (-1.56%) | $0.35 | $0.31 | 889.44 K | $432.31 K |
| 09/23/2026 | $0.45 | $0.43 (-4.27%) | $0.68 | $0.28 | 25.50 M | $582.79 K |
| 09/22/2026 | $0.47 | $0.45 (-3.84%) | $0.47 | $0.42 | 10.20 K | $612.89 K |
| 09/21/2026 | $0.46 | $0.44 (-4.35%) | $0.47 | $0.43 | 8.41 K | $601.95 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 |
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.
