Arcadia Biosciences, Inc. (RKDA) Stock Price History
Historical prices from 2015 to 2026
- 1M
- -46.0%
- 3M
- -77.5%
- YTD
- -92.5%
- 1Y
- -95.9%
- 3Y
- -63.7%
- 5Y
- -71.0%
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
- -87.7%
RKDA Stock Price Trajectory (2015–2026)
As of November 8, 2026, Arcadia Biosciences, Inc. (RKDA) trades at $0.16, representing a -95.9% return over the past year. The stock has delivered a -99.8% total return over five years (-71.0% 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 83% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers PGEN (+14.0% 1Y), OFIX (-46.4% 1Y), and SEED (-53.2% 1Y), RKDA has underperformed the peer group average. Compare RKDA vs PGEN →
RKDA Historical Price Data · from 2015
Rows 1–50 of 2,888| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 0.16 | 0.17 | 0.16 | 0.16 | 173K | -3.54% |
| 2026-11-05 | 0.15 | 0.17 | 0.14 | 0.17 | 336K | +5.50% |
| 2026-11-04 | 0.15 | 0.17 | 0.15 | 0.16 | 125K | +2.06% |
| 2026-11-03 | 0.14 | 0.16 | 0.14 | 0.15 | 112K | -0.64% |
| 2026-11-02 | 0.15 | 0.16 | 0.13 | 0.16 | 249K | -1.20% |
| 2026-10-30 | 0.16 | 0.17 | 0.13 | 0.16 | 847K | -7.39% |
| 2026-10-29 | 0.16 | 0.18 | 0.15 | 0.17 | 4.03M | +7.84% |
| 2026-10-28 | 0.16 | 0.16 | 0.16 | 0.16 | 70K | -1.06% |
| 2026-10-27 | 0.15 | 0.16 | 0.15 | 0.16 | 80K | +5.27% |
| 2026-10-26 | 0.16 | 0.16 | 0.15 | 0.15 | 65K | -6.06% |
| 2026-10-23 | 0.16 | 0.16 | 0.14 | 0.16 | 214K | -0.12% |
| 2026-10-22 | 0.16 | 0.17 | 0.15 | 0.16 | 533K | +2.73% |
| 2026-10-21 | 0.15 | 0.16 | 0.14 | 0.16 | 189K | +2.94% |
| 2026-10-20 | 0.14 | 0.15 | 0.14 | 0.15 | 258K | +5.52% |
| 2026-10-19 | 0.16 | 0.16 | 0.11 | 0.14 | 1.16M | -12.01% |
| 2026-10-16 | 0.19 | 0.19 | 0.16 | 0.16 | 988K | -19.02% |
| 2026-10-15 | 0.18 | 0.20 | 0.18 | 0.20 | 726K | +1.24% |
| 2026-10-14 | 0.20 | 0.21 | 0.16 | 0.20 | 33.84M | -3.13% |
| 2026-10-13 | 0.20 | 0.23 | 0.19 | 0.21 | 21.28M | -8.19% |
| 2026-10-12 | 0.26 | 0.26 | 0.21 | 0.23 | 762K | -14.49% |
| 2026-10-09 | 0.28 | 0.29 | 0.23 | 0.26 | 397K | -3.40% |
| 2026-10-08 | 0.29 | 0.29 | 0.26 | 0.27 | 212K | -4.67% |
| 2026-10-07 | 0.29 | 0.30 | 0.27 | 0.29 | 311K | -3.69% |
| 2026-10-06 | 0.28 | 0.31 | 0.27 | 0.30 | 766K | +3.94% |
| 2026-10-05 | 0.29 | 0.29 | 0.27 | 0.29 | 155K | -0.52% |
| 2026-10-02 | 0.27 | 0.29 | 0.27 | 0.29 | 210K | +1.48% |
| 2026-10-01 | 0.27 | 0.29 | 0.26 | 0.28 | 936K | +1.43% |
| 2026-09-30 | 0.26 | 0.29 | 0.22 | 0.28 | 21.11M | -0.25% |
| 2026-09-29 | 0.31 | 0.31 | 0.25 | 0.28 | 1.00M | -8.86% |
| 2026-09-28 | 0.30 | 0.32 | 0.29 | 0.31 | 2.85M | +0.13% |
| 2026-09-25 | 0.30 | 0.31 | 0.28 | 0.31 | 694K | -2.66% |
| 2026-09-24 | 0.32 | 0.35 | 0.31 | 0.32 | 889K | -25.82% |
| 2026-09-23 | 0.45 | 0.68 | 0.28 | 0.43 | 25.50M | -4.91% |
| 2026-09-22 | 0.47 | 0.47 | 0.42 | 0.45 | 10K | +1.82% |
| 2026-09-21 | 0.46 | 0.47 | 0.43 | 0.44 | 8K | -3.08% |
| 2026-09-18 | 0.45 | 0.50 | 0.44 | 0.45 | 47K | -4.92% |
| 2026-09-17 | 0.44 | 0.48 | 0.43 | 0.48 | 25K | +3.80% |
| 2026-09-16 | 0.41 | 0.48 | 0.41 | 0.46 | 43K | +6.75% |
| 2026-09-15 | 0.45 | 0.45 | 0.43 | 0.43 | 30K | -4.03% |
| 2026-09-14 | 0.43 | 0.45 | 0.41 | 0.45 | 173K | +4.15% |
| 2026-09-11 | 0.43 | 0.44 | 0.40 | 0.43 | 19K | -4.81% |
| 2026-09-10 | 0.45 | 0.47 | 0.45 | 0.45 | 21K | -5.59% |
| 2026-09-09 | 0.46 | 0.48 | 0.45 | 0.48 | 34K | +2.04% |
| 2026-09-08 | 0.47 | 0.48 | 0.45 | 0.47 | 72K | -0.53% |
| 2026-09-04 | 0.47 | 0.48 | 0.46 | 0.47 | 19K | +0.23% |
| 2026-09-03 | 0.50 | 0.51 | 0.46 | 0.47 | 79K | -7.51% |
| 2026-09-02 | 0.49 | 0.51 | 0.48 | 0.51 | 36K | +1.21% |
| 2026-09-01 | 0.51 | 0.54 | 0.49 | 0.50 | 69K | -2.97% |
| 2026-08-31 | 0.54 | 0.54 | 0.48 | 0.52 | 64K | -2.06% |
| 2026-08-28 | 0.50 | 0.55 | 0.50 | 0.53 | 157K | +3.33% |
RKDA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -95.9% over the past year, below its 5-year annualized CAGR of -71.0%. 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 $4.18. Current 1-year return of -95.9% 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.