The highest closing price for Arcadia Biosciences (RKDA) last month was $3.78, on September 23. It was down 10.6% for the month. The latest price is $3.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $3.44 | $3.60 | $3.44 | $3.47 | 1,800 |
September 29 2025 | $3.37 | $3.52 | $3.30 | $3.44 | 6,700 |
September 26 2025 | $3.42 | $3.42 | $3.20 | $3.41 | 10,000 |
September 25 2025 | $3.61 | $3.61 | $3.51 | $3.51 | 1,400 |
September 24 2025 | $3.78 | $3.78 | $3.51 | $3.61 | 4,200 |
September 23 2025 | $3.76 | $3.84 | $3.76 | $3.78 | 12,100 |
September 22 2025 | $3.59 | $3.78 | $3.59 | $3.77 | 3,200 |
September 19 2025 | $3.67 | $3.68 | $3.50 | $3.62 | 2,200 |
September 18 2025 | $3.67 | $3.68 | $3.60 | $3.67 | 2,200 |
September 17 2025 | $3.57 | $3.57 | $3.43 | $3.51 | 5,600 |
September 16 2025 | $3.50 | $3.54 | $3.43 | $3.43 | 9,300 |
September 15 2025 | $3.51 | $3.51 | $3.34 | $3.46 | 9,500 |
September 12 2025 | $3.73 | $3.82 | $3.48 | $3.48 | 18,100 |
September 11 2025 | $3.18 | $3.48 | $3.10 | $3.48 | 32,000 |
September 10 2025 | $3.18 | $3.18 | $3.03 | $3.18 | 11,000 |
September 09 2025 | $3.21 | $3.22 | $3.10 | $3.19 | 6,600 |
September 08 2025 | $3.15 | $3.28 | $3.04 | $3.28 | 11,200 |
September 05 2025 | $3.00 | $3.23 | $2.89 | $3.15 | 13,900 |
September 04 2025 | $3.15 | $3.21 | $2.92 | $3.00 | 23,800 |
September 03 2025 | $3.39 | $3.39 | $3.12 | $3.12 | 15,600 |
September 02 2025 | $3.88 | $3.88 | $3.15 | $3.40 | 16,400 |
Daily pricing data for Arcadia Biosciences dates back to 5/15/2015, and may be incomplete.
