Arcadia Biosciences, Inc.
RKDANASDAQBasic Materials● Active
$0.94
$-0.13(-12.15%)
Market Cap$1454478
P/E Ratio—
52W High$6.71
52W Low$0.8
Arcadia Biosciences, Inc.（RKDA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rkda · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$130.00
Jun 16, 2021
-99.3% from here
5-Year Low5Y
$0.8001
May 20, 2026
+11.4% from low
IPO Priceadj.
$5,840.00
May 15, 2015
-100.0% since IPO
1 Year Ago
$5.00
Jun 9, 2025
-82.2% in 1Y
5 Years Ago
$116.40
Jun 8, 2021
-99.2% in 5Y
10 Years Ago
$1,200.00
Jun 8, 2016
-99.9% in 10Y
Historical Price Data · RKDA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.95 | $1.03 | $0.89 | $0.92 | $0.92 | 55K | -2.19% |
| Jun 5, 2026 | $1.00 | $1.08 | $0.94 | $1.07 | $1.07 | 203K | +7.00% |
| Jun 4, 2026 | $1.00 | $1.04 | $0.93 | $1.03 | $1.03 | 134K | +3.00% |
| Jun 3, 2026 | $0.96 | $1.01 | $0.95 | $1.00 | $1.00 | 91K | +4.50% |
| Jun 2, 2026 | $0.91 | $1.01 | $0.88 | $1.01 | $1.01 | 407K | +10.99% |
| Jun 1, 2026 | $0.96 | $0.99 | $0.91 | $0.92 | $0.92 | 81K | -4.34% |
| May 29, 2026 | $0.94 | $1.00 | $0.87 | $0.96 | $0.96 | 135K | +2.92% |
| May 28, 2026 | $0.90 | $1.00 | $0.86 | $0.96 | $0.96 | 150K | +6.57% |
| May 27, 2026 | $0.91 | $0.93 | $0.85 | $0.93 | $0.93 | 134K | +2.19% |
| May 26, 2026 | $0.91 | $0.96 | $0.85 | $0.91 | $0.91 | 233K | +0.34% |
| May 22, 2026 | $0.85 | $1.05 | $0.82 | $0.92 | $0.92 | 633K | +8.16% |
| May 21, 2026 | $0.91 | $0.97 | $0.83 | $0.91 | $0.91 | 1.2M | -0.45% |
| May 20, 2026 | $1.12 | $1.56 | $0.80 | $0.95 | $0.95 | 59.7M | -15.46% |
| May 19, 2026 | $0.94 | $0.97 | $0.88 | $0.92 | $0.92 | 29K | -1.72% |
| May 18, 2026 | $0.94 | $0.98 | $0.90 | $0.94 | $0.94 | 21K | -0.53% |
| May 15, 2026 | $1.04 | $1.07 | $0.91 | $0.96 | $0.96 | 60K | -8.12% |
| May 14, 2026 | $1.06 | $1.09 | $1.00 | $1.07 | $1.07 | 140K | +0.94% |
| May 13, 2026 | $1.09 | $1.10 | $1.05 | $1.06 | $1.06 | 29K | -2.75% |
| May 12, 2026 | $1.03 | $1.08 | $1.03 | $1.06 | $1.06 | 2K | +2.91% |
| May 11, 2026 | $1.13 | $1.14 | $1.05 | $1.06 | $1.06 | 35K | -6.19% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RKDA
Jan 1 → Dec 31 · 6 years2026-52.1%$1.93 → $0.92
-52.1%
2025-66.6%$5.92 → $1.98
-66.6%
2024+95.4%$3.03 → $5.92
+95.4%
2023-71.9%$11.12 → $3.13
-71.9%
2022-74.7%$42.80 → $10.84
-74.7%
2021-64.7%$118.00 → $41.60
-64.7%
Best Year2024 · +95.4%
Worst Year2022 · -74.7%
Positive Years1 / 6
Avg Annual Return-39.1%
6Y Total Return-99.2%
6Y CAGR~-55.4% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.17+0.00%
Mkt Cap $232.8B
BHP Group Limited
BHP
$83.94+0.00%
Mkt Cap $213.2B
Rio Tinto Group
RIO
$101.01+0.00%
Mkt Cap $164.0B
Southern Copper Corporation
SCCO
$170.10+0.00%
Mkt Cap $141.9B
Agnico Eagle Mines Limited
AEM.TO
$225.95+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.86+0.00%
Mkt Cap $105.5B
Barrick Gold Corporation
ABX.TO
$55.10+0.00%
Mkt Cap $92.3B
Freeport-McMoRan Inc.
FCX
$63.77+0.00%
Mkt Cap $91.7B
Agnico Eagle Mines Limited
AEM
$161.89+0.00%
Mkt Cap $81.1B
The Sherwin-Williams Company
SHW
$300.17+0.00%
Mkt Cap $74.0BWhat If You Invested in RKDA?
If you invested $1,000 in RKDA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1
Total Return-99.9%
CAGR~-51.3% / yr
Profit$-999
Based on Jun 8, 2016 · $1200.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Arcadia Biosciences, Inc.（RKDA）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.89。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RKDA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RKDA 历史股价FMP 日线复权 OHLCV