The lowest closing price for Arcadia Biosciences (RKDA) in 2023 was $2.65, on November 29, 2023. It was down 71.9% for the year. The latest price is $3.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $3.28 | $3.35 | $2.94 | $3.13 | 102,800 |
December 28 2023 | $2.84 | $3.93 | $2.84 | $3.40 | 764,500 |
December 27 2023 | $2.94 | $2.94 | $2.83 | $2.85 | 15,100 |
December 26 2023 | $2.88 | $2.97 | $2.70 | $2.94 | 21,800 |
December 22 2023 | $2.99 | $2.99 | $2.87 | $2.95 | 14,000 |
December 21 2023 | $3.01 | $3.09 | $2.85 | $3.05 | 24,300 |
December 20 2023 | $2.99 | $3.02 | $2.75 | $2.93 | 7,900 |
December 19 2023 | $2.97 | $2.97 | $2.78 | $2.85 | 6,400 |
December 18 2023 | $2.93 | $2.95 | $2.92 | $2.92 | 2,100 |
December 15 2023 | $3.01 | $3.01 | $2.92 | $2.92 | 3,100 |
December 14 2023 | $3.02 | $3.10 | $2.87 | $3.08 | 22,400 |
December 13 2023 | $2.93 | $3.00 | $2.87 | $2.93 | 9,400 |
December 12 2023 | $2.95 | $3.04 | $2.74 | $3.00 | 27,500 |
December 11 2023 | $3.18 | $3.18 | $2.80 | $2.86 | 57,600 |
December 08 2023 | $3.16 | $3.44 | $3.07 | $3.25 | 43,800 |
December 07 2023 | $2.98 | $3.74 | $2.82 | $3.40 | 358,300 |
December 06 2023 | $2.85 | $2.95 | $2.75 | $2.94 | 4,800 |
December 05 2023 | $2.92 | $2.97 | $2.88 | $2.88 | 3,100 |
December 04 2023 | $2.79 | $2.93 | $2.76 | $2.90 | 11,100 |
December 01 2023 | $2.90 | $2.95 | $2.75 | $2.88 | 21,900 |
November 30 2023 | $3.00 | $3.20 | $2.75 | $2.90 | 97,500 |
November 29 2023 | $2.91 | $2.91 | $2.60 | $2.65 | 21,000 |
November 28 2023 | $3.01 | $3.05 | $2.85 | $2.95 | 7,900 |
November 27 2023 | $3.00 | $3.14 | $3.00 | $3.01 | 6,100 |
November 24 2023 | $2.97 | $3.05 | $2.97 | $3.04 | 10,000 |
Daily pricing data for Arcadia Biosciences dates back to 5/15/2015, and may be incomplete.
