Arcadium Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.86	0.88	0.86	0.87	0.87	2.35%	13,271
Aug 6, 2025	0.86	0.87	0.85	0.85	0.85	-	11,660
Aug 5, 2025	0.82	0.86	0.82	0.85	0.85	1.19%	9,530
Aug 4, 2025	0.83	0.84	0.82	0.84	0.84	-	6,435
Aug 3, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	1,578
Jul 31, 2025	0.84	0.85	0.84	0.85	0.85	-	412
Jul 30, 2025	0.86	0.86	0.81	0.85	0.85	-	30,867
Jul 29, 2025	0.86	0.86	0.83	0.85	0.85	-2.30%	47,621
Jul 28, 2025	0.84	0.87	0.84	0.87	0.87	4.82%	3,610
Jul 27, 2025	0.84	0.84	0.83	0.83	0.83	-2.35%	4,866
Jul 24, 2025	0.86	0.86	0.84	0.85	0.85	-1.16%	5,950
Jul 23, 2025	0.88	0.88	0.85	0.86	0.86	-	11,735
Jul 22, 2025	0.87	0.88	0.86	0.86	0.86	-1.15%	4,044
Jul 21, 2025	0.89	0.90	0.87	0.87	0.87	-3.33%	967
Jul 20, 2025	0.87	0.90	0.87	0.90	0.90	2.27%	5,235
Jul 17, 2025	0.87	0.88	0.87	0.88	0.88	1.15%	6,006
Jul 16, 2025	0.87	0.87	0.87	0.87	0.87	-	5,514
Jul 15, 2025	0.87	0.87	0.86	0.87	0.87	-2.25%	6,867
Jul 14, 2025	0.87	0.89	0.87	0.89	0.89	1.14%	5,003
Jul 13, 2025	0.88	0.89	0.88	0.88	0.88	-1.12%	2,146
Jul 10, 2025	0.88	0.89	0.88	0.89	0.89	-1.11%	1,153
Jul 9, 2025	0.89	0.90	0.88	0.90	0.90	1.12%	6,060
Jul 8, 2025	0.89	0.89	0.89	0.89	0.89	-	5,592
Jul 7, 2025	0.91	0.91	0.86	0.89	0.89	-1.11%	20,087
Jul 6, 2025	0.90	0.90	0.89	0.90	0.90	1.12%	7,201
Jul 3, 2025	0.87	0.89	0.87	0.89	0.89	1.14%	26,331
Jul 2, 2025	0.90	0.91	0.88	0.88	0.88	-3.30%	7,614
Jul 1, 2025	0.88	0.91	0.88	0.91	0.91	3.41%	139
Jun 30, 2025	0.88	0.91	0.88	0.88	0.88	-2.22%	8,015
Jun 29, 2025	0.91	0.91	0.90	0.90	0.90	-1.10%	1,884
Jun 25, 2025	0.91	0.91	0.91	0.91	0.91	1.11%	1,064
Jun 24, 2025	0.90	0.92	0.90	0.90	0.90	-	3,921
Jun 23, 2025	0.91	0.92	0.85	0.90	0.90	2.27%	38,905
Jun 22, 2025	0.89	0.89	0.88	0.88	0.88	-6.38%	1,219
Jun 19, 2025	0.90	0.94	0.87	0.94	0.94	4.44%	1,854
Jun 18, 2025	0.90	0.90	0.90	0.90	0.90	-1.10%	3,450
Jun 17, 2025	0.91	0.91	0.91	0.91	0.91	-	1,793
Jun 15, 2025	0.93	0.93	0.91	0.91	0.91	-3.19%	2,557
Jun 11, 2025	0.94	0.94	0.94	0.94	0.94	-	1,000
Jun 3, 2025	0.94	0.94	0.94	0.94	0.94	-	6,500
Jun 2, 2025	0.94	0.94	0.94	0.94	0.94	-	492
Jun 1, 2025	0.94	0.94	0.94	0.94	0.94	1.08%	420
May 29, 2025	0.93	0.93	0.93	0.93	0.93	-4.12%	250
May 28, 2025	0.95	0.97	0.93	0.97	0.97	-2.02%	13,271
May 27, 2025	0.98	0.99	0.98	0.99	0.99	1.02%	661
May 22, 2025	0.98	0.98	0.98	0.98	0.98	1.03%	5
May 21, 2025	0.96	0.97	0.96	0.97	0.97	3.19%	175
May 20, 2025	0.95	0.95	0.94	0.94	0.94	-2.08%	1,143
May 19, 2025	0.96	0.98	0.96	0.96	0.96	-2.04%	850
May 18, 2025	0.97	0.98	0.95	0.98	0.98	-1.01%	1,450