Arcadium Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	18.51	18.80	18.51	18.62	18.62	0.43%	499,592
Jul 31, 2025	18.58	18.78	18.44	18.54	18.54	-0.22%	949,246
Jul 30, 2025	18.30	18.88	18.30	18.58	18.58	1.09%	143,000
Jul 29, 2025	18.54	18.54	18.33	18.38	18.38	0.05%	643,798
Jul 28, 2025	18.25	18.61	18.25	18.37	18.37	0.88%	145,788
Jul 25, 2025	18.30	18.52	18.17	18.21	18.21	-0.55%	485,822
Jul 24, 2025	18.25	18.55	18.25	18.31	18.31	-1.29%	68,151
Jul 23, 2025	18.60	18.67	18.37	18.55	18.55	1.03%	206,113
Jul 22, 2025	18.36	18.49	18.31	18.36	18.36	0.05%	93,330
Jul 21, 2025	18.32	18.57	18.30	18.35	18.35	0.05%	126,296
Jul 18, 2025	18.35	18.45	18.30	18.34	18.34	-0.43%	59,431
Jul 17, 2025	18.45	18.54	18.32	18.42	18.42	-0.16%	26,599
Jul 16, 2025	18.50	18.53	18.34	18.45	18.45	0.54%	41,626
Jul 15, 2025	18.30	18.50	18.29	18.35	18.35	0.60%	81,108
Jul 14, 2025	18.19	18.28	18.02	18.24	18.24	-	311,081
Jul 11, 2025	18.28	18.35	18.15	18.24	18.24	0.16%	403,744
Jul 10, 2025	18.35	18.39	18.21	18.21	18.21	-	181,777
Jul 9, 2025	18.40	18.40	18.19	18.21	18.21	-0.38%	92,515
Jul 8, 2025	18.60	18.74	18.17	18.28	18.28	-	115,617
Jul 7, 2025	18.15	18.34	18.08	18.28	18.28	0.72%	691,541
Jul 4, 2025	18.28	18.28	18.02	18.15	18.15	-0.17%	247,719
Jul 3, 2025	18.32	18.37	18.11	18.18	18.18	-0.82%	329,031
Jul 2, 2025	18.40	18.40	18.29	18.33	18.33	0.11%	145,720
Jul 1, 2025	18.38	18.40	18.22	18.31	18.31	-0.49%	172,786
Jun 30, 2025	18.33	18.59	18.33	18.40	18.40	-	121,570
Jun 27, 2025	18.40	18.50	18.23	18.40	18.40	0.38%	328,298
Jun 26, 2025	18.50	18.57	18.26	18.33	18.33	-0.87%	178,113
Jun 25, 2025	18.35	18.54	18.32	18.49	18.49	-0.05%	96,566
Jun 24, 2025	18.34	18.66	18.30	18.50	18.50	0.22%	582,827
Jun 23, 2025	18.43	18.59	18.27	18.46	18.46	0.87%	1,148,716
Jun 20, 2025	18.35	18.35	18.24	18.30	18.30	-0.05%	49,023
Jun 19, 2025	18.30	18.37	18.20	18.31	18.31	0.05%	557,825
Jun 18, 2025	18.40	18.45	18.04	18.30	18.30	-0.22%	330,724
Jun 17, 2025	18.45	18.50	18.18	18.34	18.34	-1.45%	126,341
Jun 16, 2025	18.70	18.79	18.58	18.61	18.61	-0.21%	99,141
Jun 13, 2025	18.60	18.70	18.52	18.65	18.65	-0.27%	57,227
Jun 12, 2025	18.60	18.80	18.60	18.70	18.70	0.05%	129,912
Jun 11, 2025	18.69	18.71	18.50	18.69	18.69	-0.37%	129,912
Jun 10, 2025	18.75	18.90	18.69	18.76	18.76	-	173,973
Jun 9, 2025	18.75	18.90	18.69	18.76	18.76	-0.85%	173,973
Jun 6, 2025	18.93	18.93	18.79	18.92	18.92	-	52,691
Jun 5, 2025	18.93	18.93	18.79	18.92	18.92	-0.05%	271,181
Jun 4, 2025	18.85	19.30	18.81	18.93	18.93	0.69%	274,815
Jun 3, 2025	18.75	18.85	18.62	18.80	18.80	0.16%	171,587
Jun 2, 2025	18.87	19.17	18.59	18.77	18.77	-1.88%	602,673
May 30, 2025	18.78	19.13	18.73	19.13	19.13	2.03%	1,973,765
May 29, 2025	18.80	18.93	18.54	18.75	18.75	0.43%	471,771
May 28, 2025	18.80	18.84	18.45	18.67	18.67	20.37%	606,568
May 27, 2025	15.51	15.51	15.51	15.51	15.51	-	-
May 26, 2025	15.50	15.86	15.50	15.51	15.51	0.65%	40,387