The highest closing price for Arcadia Biosciences (RKDA) last month was $3.87, on March 5. It was down 24.8% for the month. The latest price is $3.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $2.96 | $2.97 | $2.58 | $2.97 | 5,949 |
March 28 2025 | $3.18 | $3.22 | $2.97 | $2.97 | 3,292 |
March 27 2025 | $3.18 | $3.39 | $3.18 | $3.39 | 958 |
March 26 2025 | $3.38 | $3.39 | $3.25 | $3.31 | 4,238 |
March 25 2025 | $3.13 | $3.43 | $3.05 | $3.43 | 10,440 |
March 24 2025 | $3.10 | $3.14 | $3.08 | $3.14 | 7,998 |
March 21 2025 | $3.18 | $3.21 | $3.15 | $3.15 | 3,067 |
March 20 2025 | $3.44 | $3.48 | $3.11 | $3.30 | 9,444 |
March 19 2025 | $3.36 | $3.47 | $3.36 | $3.44 | 1,561 |
March 18 2025 | $3.23 | $3.30 | $3.18 | $3.30 | 2,368 |
March 17 2025 | $3.30 | $3.43 | $3.23 | $3.23 | 3,553 |
March 14 2025 | $3.22 | $3.23 | $3.22 | $3.23 | 1,885 |
March 13 2025 | $3.23 | $3.25 | $3.22 | $3.22 | 2,694 |
March 12 2025 | $3.28 | $3.35 | $3.28 | $3.35 | 1,193 |
March 11 2025 | $3.24 | $3.39 | $3.20 | $3.25 | 4,646 |
March 10 2025 | $3.22 | $3.25 | $3.20 | $3.23 | 1,843 |
March 07 2025 | $3.48 | $3.51 | $3.35 | $3.40 | 4,177 |
March 06 2025 | $3.73 | $4.10 | $3.48 | $3.48 | 8,535 |
March 05 2025 | $3.84 | $4.16 | $3.80 | $3.87 | 3,413 |
March 04 2025 | $4.09 | $4.09 | $3.80 | $3.84 | 4,027 |
March 03 2025 | $3.95 | $3.95 | $3.69 | $3.80 | 6,336 |
Daily pricing data for Arcadia Biosciences dates back to 5/15/2015, and may be incomplete.
