Arcadium Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.39	0.42	0.39	0.42	0.42	7.79%	892,655
Aug 11, 2025	0.35	0.39	0.35	0.39	0.39	10.00%	617,877
Aug 10, 2025	0.35	0.35	0.35	0.35	0.35	-	1,580
Aug 8, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	401,811
Aug 7, 2025	0.34	0.35	0.34	0.35	0.35	-	480,548
Aug 6, 2025	0.34	0.35	0.34	0.35	0.35	-1.43%	503,466
Aug 5, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	498,602
Aug 4, 2025	0.36	0.37	0.36	0.36	0.36	-	253,717
Aug 1, 2025	0.36	0.37	0.36	0.36	0.36	-	558,152
Jul 31, 2025	0.31	0.39	0.31	0.36	0.36	16.13%	2,267,700
Jul 30, 2025	0.29	0.31	0.29	0.31	0.31	5.08%	741,461
Jul 29, 2025	0.29	0.30	0.29	0.30	0.30	3.51%	67,463
Jul 28, 2025	0.30	0.30	0.29	0.29	0.29	-5.00%	76,947
Jul 27, 2025	0.30	0.30	0.30	0.30	0.30	-	33
Jul 25, 2025	0.29	0.30	0.29	0.30	0.30	5.26%	157,480
Jul 24, 2025	0.30	0.30	0.29	0.29	0.29	-	90,865
Jul 23, 2025	0.29	0.29	0.29	0.29	0.29	-	257,899
Jul 22, 2025	0.29	0.29	0.29	0.29	0.29	-	448,370
Jul 21, 2025	0.29	0.29	0.29	0.29	0.29	-	112,535
Jul 20, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	2,183
Jul 18, 2025	0.29	0.29	0.28	0.29	0.29	-	163,413
Jul 17, 2025	0.28	0.29	0.28	0.29	0.29	5.45%	407,188
Jul 16, 2025	0.29	0.29	0.28	0.28	0.28	-5.17%	363,620
Jul 15, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	83,706
Jul 14, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	183,807
Jul 11, 2025	0.29	0.29	0.29	0.29	0.29	-	12,098
Jul 10, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	134,188
Jul 9, 2025	0.29	0.30	0.29	0.29	0.29	-	143,160
Jul 8, 2025	0.30	0.30	0.29	0.29	0.29	-3.39%	157,167
Jul 7, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	171,149
Jul 4, 2025	0.29	0.30	0.29	0.30	0.30	5.26%	238,889
Jul 3, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	134,191
Jul 2, 2025	0.28	0.28	0.27	0.28	0.28	3.70%	249,492
Jul 1, 2025	0.28	0.28	0.27	0.27	0.27	1.89%	73,994
Jun 30, 2025	0.26	0.27	0.26	0.27	0.27	1.92%	1,096,336
Jun 27, 2025	0.26	0.26	0.26	0.26	0.26	1.96%	392,054
Jun 26, 2025	0.26	0.26	0.26	0.26	0.26	-1.92%	184,383
Jun 25, 2025	0.27	0.27	0.26	0.26	0.26	-1.89%	438,692
Jun 24, 2025	0.27	0.27	0.26	0.27	0.27	-	872,613
Jun 23, 2025	0.27	0.27	0.26	0.27	0.27	-1.85%	214,906
Jun 20, 2025	0.27	0.28	0.27	0.27	0.27	1.89%	182,704
Jun 19, 2025	0.28	0.28	0.27	0.27	0.27	-5.36%	147,308
Jun 18, 2025	0.27	0.28	0.27	0.28	0.28	1.82%	288,743
Jun 17, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	96,659
Jun 16, 2025	0.30	0.30	0.27	0.27	0.27	-7.53%	541,241
Jun 13, 2025	0.30	0.30	0.29	0.29	0.29	-2.67%	175,466
Jun 12, 2025	0.30	0.30	0.30	0.30	0.30	-	73,244
Jun 11, 2025	0.30	0.31	0.30	0.30	0.30	-	153,699
Jun 10, 2025	0.30	0.31	0.30	0.30	0.30	1.69%	116,645
Jun 6, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	56,091