Nasdaq · RKDA · stock
Arcadia Biosciences, Inc. (RKDA) stock price history
Every Nasdaq trading session of Arcadia Biosciences, Inc. from May 15, 2015 to Nov 12, 2026: 2,892 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RKDA adjusted close, 2015 to 2026
- $6,984
- All time high, 2015
- $3.87
- 52 week high, $0.1110 low
- 2,892
- Daily sessions since 2015
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
RKDA key facts
- Arcadia Biosciences, Inc. (RKDA) closed at $0.2220 on Nov 12, 2026 on Nasdaq.
- RKDA's all time high close is $6,984, set on Jun 12, 2015; its all time low close is $0.1450 on Oct 19, 2026.
- RKDA's 52 week range is $0.1110 to $3.87.
- RKDA returned -93.8% over the year to Nov 12, 2026 and -99.7% over five years.
- Over ten years RKDA returned -100%, -56.9% a year compounded.
- RKDA's deepest drawdown was -100.0% from Jun 12, 2015 to Oct 19, 2026.
- DataCedar holds 2,892 daily sessions of RKDA history from May 15, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RKDA price chart, 2015 to 2026
RKDA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | -68.3% |
| 6 months | -79.1% |
| Year to date | -87.8% |
| 1 year | -93.8% |
| 3 years | -92.9% |
| 5 years | -99.7% |
| 10 years | -100.0% |
| Since May 15, 2015 | -100.0% |
| Compound annual growth, 11.5 years | -58.7% |
RKDA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $6,984 on Jun 12, 2015
- All time low close
- $0.1450 on Oct 19, 2026
- 52 week high
- $3.87 on Nov 14, 2025
- 52 week low
- $0.1110 on Oct 19, 2026
- Deepest drawdown
- -100.0% from Jun 12, 2015 to Oct 19, 2026, not yet recovered
- Best single session
- +311.2% on Mar 14, 2018
- Worst single session
- -31.8% on Jun 13, 2019
- Volatility, 1 year annualised
- 103.2%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2024, +89%
- Worst calendar year
- 2022, -74%
RKDA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on May 15, 2015; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.93 | $2.75 | $0.1110 | $0.2220 | -88.8% | 344.5M | 218 |
| 2025 | $5.92 | $6.71 | $1.76 | $1.98 | -66.6% | 36.1M | 250 |
| 2024 | $3.03 | $10.31 | $1.85 | $5.92 | +89.1% | 78.6M | 252 |
| 2023 | $11.12 | $18.94 | $2.60 | $3.13 | -71.1% | 16.2M | 250 |
| 2022 | $42.80 | $106.40 | $10.36 | $10.84 | -73.9% | 5.7M | 251 |
| 2021 | $104.80 | $256.00 | $38.88 | $41.60 | -58.9% | 7.4M | 252 |
| 2020 | $220.00 | $259.20 | $92.00 | $101.20 | -53.8% | 1.5M | 253 |
| 2019 | $119.20 | $416.00 | $72.80 | $219.20 | +72.9% | 7.4M | 252 |
| 2018 | $224.00 | $2,662 | $105.80 | $126.80 | -42.4% | 2.2M | 251 |
| 2017 | $736.00 | $944.00 | $144.00 | $220.00 | -70.1% | 66.2K | 251 |
| 2016 | $2,672 | $2,736 | $688.00 | $736.00 | -69.7% | 11.2K | 252 |
| 2015 | $5,992 | $7,040 | $2,016 | $2,432 | n/a | 12.1K | 160 |
RKDA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.2220 | +40.5% |
| October 2026 | $0.1580 | -43.6% |
| September 2026 | $0.2800 | -46.1% |
| August 2026 | $0.5190 | -17.0% |
| July 2026 | $0.6250 | -8.0% |
| June 2026 | $0.6790 | -29.6% |
| May 2026 | $0.9650 | -8.1% |
| April 2026 | $1.05 | -23.9% |
| March 2026 | $1.38 | -29.3% |
| February 2026 | $1.95 | -4.7% |
| January 2026 | $2.05 | +3.5% |
| December 2025 | $1.98 | -44.9% |
About the RKDA data
Daily bars. 2,892 sessions from May 15, 2015 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 15, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ARKDA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
RKDA share price history
