stockNASDAQ: RKDA • 28 Days Updates
Arcadia Biosciences Inc. (RKDA)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:arcadiabio.com/investors
Price & Performance Trajectory
Arcadia Biosciences Inc.NASDAQ: RKDA
Latest Close
$0.26
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesRKDA session performance
✓ Latest Close USD
$0.26
Latest session close
$-0.17vs period start
Period Return % % GAIN
-38.68%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$0.68 / $0.22
Period range envelope
$0.46channel spread
Total Volume SHARES
53.66M
Period turnover
Avg: 2.82M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $0.26 | -3.40% | $0.29 | $0.23 | 385.8K |
| Oct 08, 2026 | $0.27 | -4.67% | $0.29 | $0.26 | 210.0K |
| Oct 07, 2026 | $0.29 | -3.69% | $0.30 | $0.27 | 311.2K |
| Oct 06, 2026 | $0.30 | +3.94% | $0.31 | $0.27 | 710.9K |
| Oct 05, 2026 | $0.29 | -0.52% | $0.29 | $0.27 | 150.3K |
| Oct 02, 2026 | $0.29 | +1.41% | $0.29 | $0.27 | 208.3K |
| Oct 01, 2026 | $0.28 | +1.43% | $0.29 | $0.26 | 936.3K |
| Sep 30, 2026 | $0.28 | -0.36% | $0.29 | $0.22 | 21.11M |
| Sep 29, 2026 | $0.28 | -8.77% | $0.31 | $0.25 | 1.00M |
| Sep 28, 2026 | $0.31 | +0.00% | $0.32 | $0.29 | 2.85M |
| Sep 23, 2026 | $0.43 | -4.91% | $0.68 | $0.28 | 25.43M |
| Sep 22, 2026 | $0.45 | +1.82% | $0.47 | $0.42 | 9.8K |
| Sep 21, 2026 | $0.44 | -3.08% | $0.47 | $0.43 | 8.2K |
| Sep 18, 2026 | $0.45 | -5.02% | $0.50 | $0.44 | 46.6K |
| Sep 17, 2026 | $0.48 | +3.91% | $0.48 | $0.43 | 25.2K |
Page 1 of 2