Arcadia Biosciences, Inc. (RKDA) Stock Price History
Historical prices from 2015 to 2026
- 1M
- -22.1%
- 3M
- -44.6%
- YTD
- -66.5%
- 1Y
- -84.6%
- 3Y
- -44.8%
- 5Y
- -63.3%
Loading 10-year price history...
RKDA Historical Performance
RKDA Annual Returns
Year-by-year price performance · 2015–2026
- 2015 annual price return
- -58.4%
- 2016 annual price return
- -68.4%
- 2017 annual price return
- -69.4%
- 2018 annual price return
- -41.3%
- 2019 annual price return
- +66.1%
- 2020 annual price return
- -56.1%
- 2021 annual price return
- -58.9%
- 2022 annual price return
- -77.0%
- 2023 annual price return
- -72.1%
- 2024 annual price return
- +103.4%
- 2025 annual price return
- -67.5%
- 2026 annual price return
- -9.2%
RKDA Stock Price Trajectory (2015–2026)
As of July 7, 2026, Arcadia Biosciences, Inc. (RKDA) trades at $0.72, representing a -84.6% return over the past year. The stock has delivered a -99.3% total return over five years (-63.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $7,040.00 on June 12, 2015. From this peak, RKDA has corrected -100.0%, currently trading 69% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers PGEN (+252.2% 1Y), OFIX (+7.9% 1Y), and SEED (+5.0% 1Y), RKDA has underperformed the peer group average. Compare RKDA vs PGEN →
RKDA Historical Price Data · from 2015
Rows 1–50 of 2,801| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 0.73 | 0.81 | 0.72 | 0.72 | 48K | -1.76% |
| 2026-07-02 | 0.73 | 0.78 | 0.71 | 0.73 | 42K | -2.14% |
| 2026-07-01 | 0.68 | 0.75 | 0.63 | 0.75 | 144K | +10.29% |
| 2026-06-30 | 0.71 | 0.71 | 0.67 | 0.68 | 19K | -3.01% |
| 2026-06-29 | 0.68 | 0.72 | 0.68 | 0.70 | 152K | +1.54% |
| 2026-06-26 | 0.69 | 0.70 | 0.65 | 0.69 | 46K | +2.16% |
| 2026-06-25 | 0.66 | 0.68 | 0.65 | 0.68 | 48K | +0.67% |
| 2026-06-24 | 0.72 | 0.74 | 0.65 | 0.67 | 86K | -7.07% |
| 2026-06-23 | 0.74 | 0.75 | 0.67 | 0.72 | 72K | -6.54% |
| 2026-06-22 | 0.77 | 0.80 | 0.72 | 0.77 | 85K | -0.69% |
| 2026-06-18 | 0.82 | 0.82 | 0.78 | 0.78 | 70K | -7.12% |
| 2026-06-17 | 0.85 | 0.85 | 0.79 | 0.84 | 73K | -1.73% |
| 2026-06-16 | 0.87 | 0.89 | 0.77 | 0.85 | 278K | -7.25% |
| 2026-06-15 | 1.06 | 1.06 | 0.91 | 0.92 | 556K | -9.53% |
| 2026-06-12 | 0.98 | 1.23 | 0.96 | 1.01 | 2.58M | -5.14% |
| 2026-06-11 | 1.13 | 1.94 | 0.97 | 1.07 | 116.27M | +18.44% |
| 2026-06-10 | 0.92 | 0.94 | 0.88 | 0.90 | 20K | +2.95% |
| 2026-06-09 | 0.89 | 0.92 | 0.83 | 0.88 | 65K | -5.11% |
| 2026-06-08 | 0.95 | 1.03 | 0.89 | 0.92 | 55K | -13.57% |
| 2026-06-05 | 0.98 | 1.08 | 0.97 | 1.07 | 126K | +3.88% |
| 2026-06-04 | 1.00 | 1.04 | 0.96 | 1.03 | 132K | +3.00% |
| 2026-06-03 | 0.96 | 1.00 | 0.95 | 1.00 | 91K | -0.99% |
| 2026-06-02 | 0.91 | 1.01 | 0.88 | 1.01 | 405K | +10.21% |
| 2026-06-01 | 0.96 | 0.96 | 0.92 | 0.92 | 77K | -5.03% |
| 2026-05-29 | 0.91 | 0.98 | 0.87 | 0.96 | 134K | +0.76% |
| 2026-05-28 | 0.90 | 1.00 | 0.86 | 0.96 | 149K | +3.52% |
| 2026-05-27 | 0.89 | 0.93 | 0.87 | 0.93 | 130K | +7.21% |
| 2026-05-26 | 0.91 | 0.94 | 0.86 | 0.86 | 228K | -6.16% |
| 2026-05-22 | 0.85 | 1.05 | 0.85 | 0.92 | 578K | +1.49% |
| 2026-05-21 | 0.97 | 0.97 | 0.83 | 0.91 | 1.18M | +4.55% |
| 2026-05-20 | 1.11 | 1.56 | 0.81 | 0.87 | 59.15M | -5.70% |
| 2026-05-19 | 0.92 | 0.95 | 0.88 | 0.92 | 29K | -1.72% |
| 2026-05-18 | 0.94 | 0.98 | 0.90 | 0.94 | 20K | -2.16% |
| 2026-05-15 | 1.04 | 1.07 | 0.95 | 0.96 | 55K | -8.99% |
| 2026-05-14 | 1.06 | 1.10 | 1.00 | 1.05 | 6K | -0.94% |
| 2026-05-13 | 1.04 | 1.10 | 1.03 | 1.06 | 29K | 0.00% |
| 2026-05-12 | 1.03 | 1.08 | 1.03 | 1.06 | 2K | 0.00% |
| 2026-05-11 | 1.09 | 1.14 | 1.06 | 1.06 | 35K | -0.93% |
| 2026-05-08 | 1.13 | 1.15 | 1.05 | 1.07 | 25K | -2.73% |
| 2026-05-07 | 1.15 | 1.15 | 1.05 | 1.10 | 23K | -5.98% |
| 2026-05-06 | 1.18 | 1.26 | 1.13 | 1.17 | 43K | +1.74% |
| 2026-05-05 | 1.18 | 1.18 | 1.15 | 1.15 | 7K | -4.17% |
| 2026-05-04 | 1.10 | 1.23 | 1.10 | 1.20 | 32K | +7.14% |
| 2026-05-01 | 1.11 | 1.16 | 1.08 | 1.12 | 50K | +6.67% |
| 2026-04-30 | 1.04 | 1.09 | 1.01 | 1.05 | 23K | -0.94% |
| 2026-04-29 | 1.07 | 1.08 | 1.03 | 1.06 | 4K | -0.93% |
| 2026-04-28 | 1.08 | 1.09 | 1.06 | 1.07 | 4K | -0.93% |
| 2026-04-27 | 1.16 | 1.16 | 1.08 | 1.08 | 9K | +0.93% |
| 2026-04-24 | 1.07 | 1.10 | 1.07 | 1.07 | 5K | +0.94% |
| 2026-04-23 | 1.14 | 1.15 | 1.04 | 1.06 | 16K | -2.75% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RKDA — Frequently Asked Questions
Quick answers to the most common questions about buying RKDA stock.
How has RKDA stock performed recently?
RKDA declined -84.6% over the past year, below its 5-year annualized CAGR of -63.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is RKDA's all-time high price?
Arcadia Biosciences, Inc. reached $7040.00 on 2015-06-12. The 52-week high is $6.71. Current 1-year return of -84.6% places the stock further from historical peaks.
Where can I download RKDA historical price data?
This page provides RKDA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2015-2026, downloadable in CSV format.