Arcadium Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	12,733
Aug 6, 2025	0.56	0.57	0.56	0.56	0.56	1.82%	39,776
Aug 5, 2025	0.55	0.57	0.55	0.55	0.55	-0.90%	141,388
Aug 4, 2025	0.56	0.57	0.56	0.56	0.56	-0.89%	13,279
Aug 1, 2025	0.57	0.58	0.56	0.56	0.56	0.90%	27,129
Jul 31, 2025	0.57	0.57	0.56	0.56	0.56	-5.93%	17,515
Jul 30, 2025	0.59	0.59	0.58	0.59	0.59	4.42%	25,090
Jul 29, 2025	0.57	0.60	0.56	0.57	0.57	-2.59%	33,605
Jul 28, 2025	0.57	0.58	0.57	0.58	0.58	1.75%	22,102
Jul 27, 2025	0.57	0.57	0.57	0.57	0.57	1.79%	360
Jul 25, 2025	0.57	0.60	0.56	0.56	0.56	-1.75%	79,903
Jul 24, 2025	0.53	0.57	0.52	0.57	0.57	8.57%	264,085
Jul 23, 2025	0.53	0.56	0.52	0.53	0.53	-	63,163
Jul 22, 2025	0.53	0.53	0.53	0.53	0.53	-1.87%	8,162
Jul 21, 2025	0.54	0.54	0.53	0.54	0.54	-1.83%	9,158
Jul 18, 2025	0.54	0.55	0.53	0.55	0.55	2.44%	98,631
Jul 17, 2025	0.52	0.53	0.52	0.53	0.53	3.30%	51,583
Jul 16, 2025	0.53	0.54	0.52	0.52	0.52	-1.90%	147,744
Jul 15, 2025	0.53	0.53	0.52	0.53	0.53	1.94%	52,718
Jul 14, 2025	0.53	0.53	0.52	0.52	0.52	-0.96%	16,240
Jul 11, 2025	0.53	0.53	0.52	0.52	0.52	-	129,147
Jul 10, 2025	0.53	0.53	0.52	0.52	0.52	-0.95%	47,247
Jul 9, 2025	0.53	0.53	0.52	0.53	0.53	-	219,510
Jul 8, 2025	0.53	0.53	0.52	0.53	0.53	-3.67%	69,863
Jul 7, 2025	0.55	0.55	0.54	0.55	0.55	-0.91%	15,473
Jul 4, 2025	0.53	0.55	0.52	0.55	0.55	3.77%	59,035
Jul 3, 2025	0.51	0.53	0.51	0.53	0.53	3.92%	166,003
Jul 2, 2025	0.51	0.51	0.50	0.51	0.51	2.00%	2,171
Jul 1, 2025	0.50	0.51	0.50	0.50	0.50	-2.91%	28,462
Jun 30, 2025	0.52	0.52	0.49	0.52	0.52	-1.90%	107,485
Jun 27, 2025	0.54	0.54	0.52	0.53	0.53	-2.78%	92,864
Jun 26, 2025	0.55	0.57	0.53	0.54	0.54	-1.82%	179,685
Jun 25, 2025	0.55	0.56	0.54	0.55	0.55	1.85%	97,755
Jun 24, 2025	0.53	0.55	0.53	0.54	0.54	-0.92%	73,160
Jun 23, 2025	0.54	0.55	0.53	0.55	0.55	3.81%	578,159
Jun 20, 2025	0.53	0.53	0.52	0.53	0.53	-0.94%	54,701
Jun 19, 2025	0.51	0.54	0.51	0.53	0.53	3.92%	494,235
Jun 18, 2025	0.50	0.55	0.50	0.51	0.51	2.00%	185,707
Jun 17, 2025	0.50	0.51	0.49	0.50	0.50	-	239,317
Jun 16, 2025	0.49	0.50	0.49	0.50	0.50	-0.99%	553,712
Jun 13, 2025	0.51	0.51	0.50	0.51	0.51	-	80,891
Jun 12, 2025	0.50	0.51	0.48	0.51	0.51	23.17%	4,883,421
Jun 11, 2025	0.39	0.41	0.39	0.41	0.41	5.13%	146,884
Jun 10, 2025	0.39	0.40	0.38	0.39	0.39	-	451,315
Jun 6, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	201,128
Jun 5, 2025	0.41	0.41	0.38	0.40	0.40	-4.82%	529,159
Jun 4, 2025	0.43	0.43	0.41	0.42	0.42	-1.19%	412,843
Jun 3, 2025	0.42	0.42	0.42	0.42	0.42	-5.62%	6,545
Jun 2, 2025	0.44	0.45	0.43	0.45	0.45	3.49%	52,197
May 30, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	35,101