RKDA

Arcadia Biosciences, Inc.

Basic MaterialsAgricultural InputsUSUSD

$1.04

LiveJun 04, 2026

Market cap

$1.61M

52w range

0.80 – 6.71

P / E

—

EPS

—

Volume

106.8K

Revenue · FY

—

Explain this page

Arphra AIPlain-English read on Arcadia Biosciences, Inc.’s valuation

Live

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
Jun 02, 2026	0.91	1.01	0.88	1.01	1.01	1.01	0.00%	406,978
Jun 01, 2026	0.96	0.99	0.91	0.92	0.92	0.92	0.00%	81,047
May 29, 2026	0.94	1.00	0.87	0.96	0.96	0.96	0.00%	135,351
May 28, 2026	0.90	1.00	0.86	0.96	0.96	0.96	0.00%	150,131
May 27, 2026	0.91	0.93	0.85	0.93	0.93	0.93	0.00%	133,947
May 26, 2026	0.91	0.96	0.85	0.91	0.91	0.91	0.00%	233,422
May 22, 2026	0.85	1.05	0.82	0.92	0.92	0.92	0.00%	633,000
May 21, 2026	0.91	0.97	0.83	0.91	0.91	0.91	0.00%	1,230,900
May 20, 2026	1.12	1.56	0.80	0.95	0.95	0.95	0.00%	59,747,900
May 19, 2026	0.94	0.97	0.88	0.92	0.92	0.92	0.00%	28,600
May 18, 2026	0.94	0.98	0.90	0.94	0.94	0.94	0.00%	20,600
May 15, 2026	1.04	1.07	0.91	0.96	0.96	0.96	0.00%	60,046
May 14, 2026	1.06	1.09	1.00	1.07	1.07	1.07	0.00%	140,119
May 13, 2026	1.09	1.10	1.05	1.06	1.06	1.06	0.00%	29,253
May 12, 2026	1.03	1.08	1.03	1.06	1.06	1.06	0.00%	1,976
May 11, 2026	1.13	1.14	1.05	1.06	1.06	1.06	0.00%	34,800
May 08, 2026	1.13	1.15	1.07	1.07	1.07	1.07	0.00%	25,500
May 07, 2026	1.15	1.15	1.05	1.10	1.10	1.10	0.00%	22,715
Apr 10, 2026	1.38	1.44	1.32	1.32	1.32	1.32	0.00%	35,505
Apr 09, 2026	1.37	1.45	1.33	1.34	1.34	1.34	0.00%	7,502
Apr 08, 2026	1.42	1.46	1.32	1.33	1.33	1.33	0.00%	14,830
Apr 07, 2026	1.33	1.37	1.31	1.31	1.31	1.31	0.00%	7,300
Apr 06, 2026	1.42	1.42	1.30	1.30	1.30	1.30	0.00%	8,200

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.