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 $0.28 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5.22, while $1000 invested 1 year ago would be worth $111.88. This corresponds to total returns of -99.97%, -99.48%, -88.81%, respectively, with annualized returns of -55.82%, -65.04%, -88.81%.

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
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
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