Arcadia Biosciences, Inc. (RKDA) NASDAQ

Currency In USD

RKDA Historical Return

If you invested $1000 in Arcadia Biosciences, Inc. (RKDA) 10 years ago, it would be worth $0.32 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6.4, while $1000 invested 1 year ago would be worth $144.01. This corresponds to total returns of -99.97%, -99.36%, -85.6%, respectively, with annualized returns of -55.22%, -63.56%, -85.6%.

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
July 31, 2026	0.65	0.63	0.63	0.65	0.63	6,036
July 30, 2026	0.62	0.63	0.63	0.65	0.62	12,880
July 29, 2026	0.66	0.65	0.65	0.66	0.62	11,051
July 28, 2026	0.62	0.63	0.63	0.65	0.62	16,562
July 27, 2026	0.62	0.64	0.64	0.66	0.62	13,264
July 24, 2026	0.63	0.64	0.64	0.65	0.62	5,315
July 23, 2026	0.66	0.62	0.62	0.69	0.62	18,388
July 22, 2026	0.67	0.65	0.65	0.68	0.62	14,313
July 21, 2026	0.66	0.67	0.67	0.69	0.66	26,806
July 20, 2026	0.69	0.66	0.66	0.69	0.65	11,887
July 17, 2026	0.65	0.67	0.67	0.67	0.64	10,909
July 16, 2026	0.64	0.69	0.69	0.71	0.62	34,128
July 15, 2026	0.6	0.66	0.66	0.7	0.6	202,967
July 14, 2026	0.62	0.62	0.62	0.62	0.6	18,337
July 13, 2026	0.68	0.62	0.62	0.69	0.6	185,261
July 10, 2026	0.69	0.66	0.66	0.7	0.66	42,861
July 09, 2026	0.67	0.68	0.68	0.72	0.66	173,810
July 08, 2026	0.69	0.68	0.68	0.72	0.67	360,842
July 07, 2026	0.72	0.7	0.7	0.73	0.67	30,696
July 06, 2026	0.73	0.72	0.72	0.81	0.72	48,476
July 02, 2026	0.73	0.73	0.73	0.78	0.72	41,513
July 01, 2026	0.68	0.75	0.75	0.75	0.63	154,198
June 30, 2026	0.71	0.68	0.68	0.71	0.67	18,999
June 29, 2026	0.68	0.72	0.72	0.72	0.68	154,503
June 26, 2026	0.69	0.69	0.69	0.7	0.65	47,545
June 25, 2026	0.66	0.68	0.68	0.68	0.65	47,778
June 24, 2026	0.72	0.67	0.67	0.73	0.65	85,632
June 23, 2026	0.74	0.72	0.72	0.75	0.67	71,656
June 22, 2026	0.77	0.77	0.77	0.8	0.72	84,716
June 18, 2026	0.82	0.78	0.78	0.82	0.78	71,173
June 17, 2026	0.85	0.84	0.84	0.85	0.79	72,885
June 16, 2026	0.87	0.85	0.85	0.89	0.77	280,647
June 15, 2026	1.06	0.92	0.92	1.06	0.91	555,550
June 12, 2026	0.98	1.03	1.03	1.23	0.96	2.58M
June 11, 2026	1.13	1.07	1.07	1.94	0.97	116.27M
June 10, 2026	0.92	0.9	0.9	0.94	0.88	19,961
June 09, 2026	0.89	0.92	0.92	0.92	0.83	67,172
June 08, 2026	0.95	0.92	0.92	1.03	0.89	54,570
June 05, 2026	1	1.07	1.07	1.08	0.94	0
June 04, 2026	1	1.03	1.03	1.04	0.93	133,448
June 03, 2026	0.96	1	1	1	0.95	90,684
June 02, 2026	0.91	1.01	1.01	1.01	0.88	404,792
June 01, 2026	0.96	0.92	0.92	0.96	0.92	77,096
May 29, 2026	0.91	0.96	0.96	0.98	0.87	133,675
May 28, 2026	0.9	0.96	0.96	1	0.86	148,923
May 27, 2026	0.91	0.93	0.93	0.93	0.85	132,127
May 26, 2026	0.91	0.91	0.91	0.96	0.85	231,369
May 22, 2026	0.85	0.92	0.92	1.05	0.82	589,274
May 21, 2026	0.91	0.91	0.91	0.97	0.83	1.21M
May 20, 2026	1.12	0.95	0.95	1.56	0.8	59.51M
May 19, 2026	0.94	0.92	0.92	0.97	0.88	28,569
May 18, 2026	0.94	0.94	0.94	0.98	0.9	20,550
May 15, 2026	1.04	0.96	0.96	1.07	0.91	59,616
May 14, 2026	1.06	1.07	1.07	1.09	1	140,032
May 13, 2026	1.09	1.06	1.06	1.1	1.05	29,205
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