Arcadia Biosciences, Inc. (RKDA) Stock Price History
Historical prices from 2015 to 2026
Loading 10-year price history...
RKDA Historical Performance
Short-Term Returns
RKDA Stock Price Trajectory (2015–2026)
As of May 8, 2026, Arcadia Biosciences, Inc. (RKDA) trades at $1.10, representing a -74.4% return over the past year. The stock has delivered a -98.9% total return over five years (-59.7% 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 62% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers PGEN (+207.4% 1Y), OFIX (+0.4% 1Y), and SEED (-1.7% 1Y), RKDA has underperformed the peer group average. Compare RKDA vs PGEN →
RKDA Historical Price Data (2025–2026)
Showing 30 of 2,762 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 1.14 | 1.14 | 1.09 | 1.09 | 16K | -2.68% |
| 2026-04-21 | 1.13 | 1.16 | 1.11 | 1.12 | 24K | +0.45% |
| 2026-04-20 | 1.19 | 1.26 | 1.11 | 1.11 | 27K | -3.88% |
| 2026-04-17 | 1.38 | 1.46 | 1.09 | 1.16 | 290K | -13.43% |
| 2026-04-16 | 1.39 | 1.39 | 1.34 | 1.34 | 10K | -3.60% |
| 2026-04-15 | 1.39 | 1.39 | 1.34 | 1.39 | 5K | +4.51% |
| 2026-04-14 | 1.35 | 1.37 | 1.33 | 1.33 | 9K | +0.38% |
| 2026-04-13 | 1.37 | 1.39 | 1.31 | 1.32 | 6K | +0.38% |
| 2026-04-10 | 1.39 | 1.39 | 1.32 | 1.32 | 36K | -1.49% |
| 2026-04-09 | 1.36 | 1.39 | 1.34 | 1.34 | 8K | +0.75% |
| 2026-04-08 | 1.42 | 1.46 | 1.32 | 1.33 | 15K | +1.53% |
| 2026-04-07 | 1.34 | 1.36 | 1.31 | 1.31 | 7K | +0.77% |
| 2026-04-06 | 1.39 | 1.42 | 1.30 | 1.30 | 8K | -3.85% |
| 2026-04-02 | 1.39 | 1.39 | 1.32 | 1.35 | 12K | -3.42% |
| 2026-04-01 | 1.42 | 1.47 | 1.40 | 1.40 | 9K | +1.45% |
| 2026-03-31 | 1.35 | 1.43 | 1.32 | 1.38 | 7K | +6.15% |
| 2026-03-30 | 1.37 | 1.49 | 1.30 | 1.30 | 18K | -13.33% |
| 2026-03-27 | 1.46 | 1.58 | 1.46 | 1.50 | 17K | -1.32% |
| 2026-03-26 | 1.65 | 1.70 | 1.52 | 1.52 | 9K | -10.54% |
See RKDA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RKDA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RKDA vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonRKDA — Frequently Asked Questions
Quick answers to the most common questions about buying RKDA stock.
How has RKDA stock performed recently?
RKDA declined -74.4% over the past year, below its 5-year annualized CAGR of -59.7%. 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 -74.4% 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.