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 $0.18 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3.35, while $1000 invested 1 year ago would be worth $80.69. This corresponds to total returns of -99.98%, -99.67%, -91.93%, respectively, with annualized returns of -57.79%, -67.99%, -91.93%.

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
September 30, 2026	0.26	0.28	0.28	0.29	0.22	20.33M
September 29, 2026	0.31	0.28	0.28	0.31	0.25	967,059
September 28, 2026	0.3	0.31	0.31	0.32	0.29	2.71M
September 25, 2026	0.3	0.31	0.31	0.31	0.28	683,484
September 24, 2026	0.32	0.32	0.32	0.35	0.31	886,952
September 23, 2026	0.45	0.43	0.43	0.68	0.28	24.99M
September 22, 2026	0.44	0.45	0.45	0.45	0.44	9,803
September 21, 2026	0.46	0.44	0.44	0.47	0.43	8,130
September 18, 2026	0.45	0.45	0.45	0.5	0.44	46,553
September 17, 2026	0.44	0.48	0.48	0.48	0.43	25,145
September 16, 2026	0.41	0.46	0.46	0.48	0.41	42,137
September 15, 2026	0.45	0.43	0.43	0.45	0.43	21,948
September 11, 2026	0.42	0.43	0.43	0.44	0.4	19,055
September 10, 2026	0.45	0.45	0.45	0.47	0.45	21,207
September 09, 2026	0.46	0.48	0.48	0.48	0.45	34,290
September 08, 2026	0.47	0.47	0.47	0.48	0.45	71,890
September 04, 2026	0.47	0.47	0.47	0.48	0.46	12,286
September 03, 2026	0.5	0.47	0.47	0.5	0.46	0
September 02, 2026	0.49	0.51	0.51	0.51	0.48	35,586
September 01, 2026	0.52	0.5	0.5	0.52	0.48	68,374
August 31, 2026	0.54	0.52	0.52	0.54	0.51	62,567
August 28, 2026	0.5	0.53	0.53	0.55	0.5	155,397
August 27, 2026	0.5	0.51	0.51	0.51	0.48	50,624
August 26, 2026	0.5	0.5	0.5	0.51	0.48	106,329
August 25, 2026	0.47	0.49	0.49	0.5	0.46	0
August 24, 2026	0.48	0.48	0.48	0.5	0.44	0
August 21, 2026	0.47	0.46	0.46	0.47	0.45	40,524
August 20, 2026	0.45	0.46	0.46	0.46	0.45	62,410
August 19, 2026	0.41	0.45	0.45	0.45	0.41	60,851
August 18, 2026	0.48	0.42	0.42	0.48	0.38	0
August 17, 2026	0.6	0.48	0.48	0.64	0.42	618,198
August 14, 2026	0.56	0.62	0.62	0.65	0.56	139,968
August 13, 2026	0.7	0.57	0.57	0.7	0.5	0
August 12, 2026	0.69	0.7	0.7	0.75	0.68	0
August 11, 2026	0.63	0.67	0.67	0.67	0.63	25,070
August 10, 2026	0.67	0.65	0.65	0.7	0.62	109,657
August 07, 2026	0.71	0.7	0.7	0.72	0.69	10,005
August 06, 2026	0.72	0.72	0.72	0.73	0.67	53,273
August 05, 2026	0.64	0.7	0.7	0.72	0.64	51,488
August 04, 2026	0.65	0.65	0.65	0.65	0.63	16,278
August 03, 2026	0.65	0.66	0.66	0.68	0.62	19,810
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