Arcadia Biosciences, Inc. (RKDA) NASDAQ

1.07

+0.01(+0.94%)

Updated at May 13 12:08PM

Currency In USD

RKDA Historical Return

If you invested $1000 in Arcadia Biosciences, Inc. (RKDA) 10 years ago, it would be worth $0.9 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $11.29, while $1000 invested 1 year ago would be worth $259.71. This corresponds to total returns of -99.91%, -98.87%, -74.03%, respectively, with annualized returns of -50.37%, -59.19%, -74.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RKDA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	1.03	1.06	1.06	1.08	1.03	1,900
May 11, 2026	1.13	1.06	1.06	1.14	1.05	34,775
May 08, 2026	1.13	1.07	1.07	1.15	1.07	25,449
May 07, 2026	1.15	1.1	1.1	1.15	1.05	22,703
May 06, 2026	1.18	1.15	1.15	1.26	1.13	43,608
May 05, 2026	1.19	1.15	1.15	1.19	1.15	7,317
May 04, 2026	1.12	1.2	1.2	1.21	1.1	31,898
May 01, 2026	1.16	1.12	1.12	1.16	1.08	50,415
April 30, 2026	1.02	1.05	1.05	1.09	1.01	23,117
April 29, 2026	1.07	1.06	1.06	1.08	1.06	3,949
April 28, 2026	1.08	1.07	1.07	1.09	1.07	3,653
April 27, 2026	1.16	1.08	1.08	1.16	1.08	9,527
April 24, 2026	1.13	1.07	1.07	1.15	1.06	5,339
April 23, 2026	1.14	1.06	1.06	1.15	1.04	16,111
April 22, 2026	1.14	1.09	1.09	1.14	1.09	15,525
April 21, 2026	1.13	1.12	1.12	1.16	1.11	24,483
April 20, 2026	1.19	1.12	1.12	1.26	1.11	27,768
April 17, 2026	1.35	1.18	1.18	1.46	0.89	291,232
April 16, 2026	1.39	1.34	1.34	1.39	1.34	9,860
April 15, 2026	1.34	1.39	1.39	1.39	1.34	4,551
April 14, 2026	1.34	1.33	1.33	1.38	1.33	9,151
April 13, 2026	1.34	1.33	1.33	1.39	1.31	6,430
April 10, 2026	1.38	1.32	1.32	1.44	1.32	35,505
April 09, 2026	1.37	1.34	1.34	1.45	1.33	7,502
April 08, 2026	1.42	1.33	1.33	1.46	1.32	14,708
April 07, 2026	1.33	1.31	1.31	1.37	1.31	7,300
April 06, 2026	1.42	1.3	1.3	1.42	1.3	8,124
April 02, 2026	1.34	1.35	1.35	1.39	1.32	11,822
April 01, 2026	1.4	1.4	1.4	1.47	1.4	9,233
March 31, 2026	1.35	1.38	1.38	1.42	1.32	6,370
March 30, 2026	1.49	1.3	1.3	1.49	1.3	17,626
March 27, 2026	1.58	1.47	1.47	1.58	1.46	16,943
March 26, 2026	1.65	1.52	1.52	1.7	1.52	15,483
March 25, 2026	1.73	1.7	1.7	1.73	1.63	4,514
March 24, 2026	1.7	1.7	1.7	1.73	1.66	14,679
March 23, 2026	1.77	1.7	1.7	1.78	1.68	15,244
March 20, 2026	1.62	1.75	1.75	1.79	1.62	47,488
March 19, 2026	1.59	1.65	1.65	1.71	1.55	100,443
March 18, 2026	1.75	1.56	1.56	1.84	1.53	75,852
March 17, 2026	1.83	1.72	1.72	1.84	1.72	41,337
March 16, 2026	1.8	1.76	1.76	1.92	1.76	15,548
March 13, 2026	1.93	1.8	1.8	2.01	1.74	86,958
March 12, 2026	1.99	1.92	1.92	2.22	1.8	328,291
March 11, 2026	2.04	2.03	2.03	2.2	1.7	45,429
March 10, 2026	2.1	2.04	2.04	2.16	1.95	46,640
March 09, 2026	1.91	2.16	2.16	2.23	1.89	79,554
March 06, 2026	1.85	1.97	1.97	2	1.77	33,500
March 05, 2026	1.85	1.8	1.8	1.99	1.8	18,300
March 04, 2026	1.81	1.85	1.85	1.95	1.81	11,043
March 03, 2026	1.91	1.82	1.82	1.93	1.81	7,960
March 02, 2026	1.86	1.96	1.96	1.97	1.86	13,900
February 27, 2026	2	1.95	1.95	2	1.82	6,000
February 26, 2026	1.89	1.97	1.97	1.97	1.85	14,029
February 25, 2026	1.85	1.95	1.95	1.98	1.82	15,133
February 24, 2026	1.76	1.87	1.87	1.92	1.76	8,531
February 23, 2026	1.91	1.87	1.87	1.91	1.77	3,300
February 20, 2026	1.67	1.89	1.89	1.96	1.65	48,100
February 19, 2026	1.74	1.68	1.68	1.8	1.68	12,200
February 18, 2026	1.64	1.78	1.78	1.78	1.59	16,841
February 17, 2026	1.55	1.6	1.6	1.69	1.54	24,103