MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RKDA — Arcadia Biosciences, Inc.
NasdaqArcadia Biosciences, Inc.
$0.27
-0.01(-4.67%)
- O
- 0.29
- H
- 0.29
- L
- 0.26
- V
- 209.88K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$0.27
Period Return-92.09%
Period High$6.71
Period Low$0.22
Avg Daily Volume793.9K
Total Trading Days365
RKDA — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $0.29 | $0.29 | $0.26 | $0.27 | $-0.01 | -4.67% | 209,879 | $0.27 | $0.26 $0.29 |
| Oct 7, 2026 | $0.30 | $0.30 | $0.27 | $0.29 | $-0.01 | -3.69% | 311,374 | $0.28 | $0.27 $0.30 |
| Oct 6, 2026 | $0.28 | $0.31 | $0.27 | $0.30 | +$0.01 | +3.94% | 765,538 | $0.29 | $0.27 $0.31 |
| Oct 5, 2026 | $0.29 | $0.29 | $0.27 | $0.29 | $-0.00 | -0.52% | 155,095 | $0.28 | $0.27 $0.29 |
| Oct 2, 2026 | $0.27 | $0.29 | $0.27 | $0.29 | +$0.00 | +1.48% | 209,632 | $0.27 | $0.27 $0.29 |
| Oct 1, 2026 | $0.27 | $0.29 | $0.26 | $0.28 | +$0.00 | +1.43% | 936,303 | $0.27 | $0.26 $0.29 |
| Sep 30, 2026 | $0.26 | $0.29 | $0.22 | $0.28 | $-0.00 | -0.25% | 21,107,494 | $0.31 | $0.22 $0.29 |
| Sep 29, 2026 | $0.31 | $0.31 | $0.25 | $0.28 | $-0.03 | -8.86% | 999,982 | $0.28 | $0.25 $0.31 |
| Sep 28, 2026 | $0.30 | $0.32 | $0.29 | $0.31 | +$0.00 | +0.13% | 2,850,801 | $0.33 | $0.29 $0.32 |
| Sep 25, 2026 | $0.30 | $0.31 | $0.28 | $0.31 | $-0.01 | -2.66% | 693,868 | $0.30 | $0.28 $0.31 |
| Sep 24, 2026 | $0.32 | $0.35 | $0.31 | $0.32 | $-0.11 | -25.82% | 889,440 | $0.32 | $0.31 $0.35 |
| Sep 23, 2026 | $0.45 | $0.68 | $0.28 | $0.43 | $-0.02 | -4.91% | 25,504,260 | $0.51 | $0.28 $0.68 |
| Sep 22, 2026 | $0.47 | $0.47 | $0.42 | $0.45 | +$0.01 | +1.82% | 10,162 | $0.45 | $0.42 $0.47 |
| Sep 21, 2026 | $0.46 | $0.47 | $0.43 | $0.44 | $-0.01 | -3.08% | 8,406 | $0.45 | $0.43 $0.47 |
| Sep 18, 2026 | $0.45 | $0.50 | $0.44 | $0.45 | $-0.02 | -4.92% | 46,563 | $0.47 | $0.44 $0.50 |
| Sep 17, 2026 | $0.44 | $0.48 | $0.43 | $0.48 | +$0.02 | +3.80% | 25,155 | $0.46 | $0.43 $0.48 |
| Sep 16, 2026 | $0.41 | $0.48 | $0.41 | $0.46 | +$0.03 | +6.75% | 43,137 | $0.46 | $0.41 $0.48 |
| Sep 15, 2026 | $0.45 | $0.45 | $0.43 | $0.43 | $-0.02 | -4.03% | 24,401 | $0.44 | $0.43 $0.45 |
| Sep 14, 2026 | $0.43 | $0.45 | $0.41 | $0.45 | +$0.02 | +4.15% | 173,008 | $0.43 | $0.41 $0.45 |
| Sep 11, 2026 | $0.44 | $0.44 | $0.40 | $0.43 | $-0.02 | -4.81% | 19,052 | $0.43 | $0.40 $0.44 |
| Sep 10, 2026 | $0.45 | $0.47 | $0.45 | $0.45 | $-0.03 | -5.59% | 21,432 | $0.46 | $0.45 $0.47 |
| Sep 9, 2026 | $0.46 | $0.48 | $0.45 | $0.48 | +$0.01 | +2.04% | 34,400 | $0.47 | $0.45 $0.48 |
| Sep 8, 2026 | $0.47 | $0.48 | $0.45 | $0.47 | $-0.00 | -0.53% | 72,161 | $0.46 | $0.45 $0.48 |
| Sep 4, 2026 | $0.47 | $0.48 | $0.46 | $0.47 | +$0.00 | +0.23% | 19,299 | $0.46 | $0.46 $0.48 |
| Sep 3, 2026 | $0.50 | $0.51 | $0.46 | $0.47 | $-0.04 | -7.51% | 78,895 | $0.48 | $0.46 $0.51 |
| Sep 2, 2026 | $0.49 | $0.51 | $0.48 | $0.51 | +$0.01 | +1.21% | 35,586 | $0.50 | $0.48 $0.51 |
| Sep 1, 2026 | $0.51 | $0.54 | $0.49 | $0.50 | $-0.02 | -2.97% | 68,693 | $0.52 | $0.49 $0.54 |
| Aug 31, 2026 | $0.54 | $0.54 | $0.48 | $0.52 | $-0.01 | -2.06% | 64,162 | $0.51 | $0.48 $0.54 |
| Aug 28, 2026 | $0.50 | $0.55 | $0.50 | $0.53 | +$0.02 | +3.33% | 157,412 | $0.53 | $0.50 $0.55 |
| Aug 27, 2026 | $0.50 | $0.51 | $0.48 | $0.51 | $-0.00 | -0.31% | 50,629 | $0.50 | $0.48 $0.51 |