Salesforce, Inc. (BCBA:CRM)
Argentina · Delayed Price · Currency is ARS 17,025
-100 (-0.58%)
Aug 12, 2025, 4:59 PM BRT
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 17,200.00 | 17,250.00 | 16,700.00 | 17,125.00 | 17,125.00 | - | 10,441 |
| Aug 11, 2025 | 17,825.00 | 17,950.00 | 17,075.00 | 17,125.00 | 17,125.00 | -3.66% | 8,850 |
| Aug 8, 2025 | 17,825.00 | 17,950.00 | 17,600.00 | 17,775.00 | 17,775.00 | - | 7,947 |
| Aug 7, 2025 | 18,650.00 | 18,850.00 | 17,550.00 | 17,775.00 | 17,775.00 | -3.79% | 32,479 |
| Aug 6, 2025 | 18,575.00 | 18,575.00 | 18,300.00 | 18,475.00 | 18,475.00 | -0.14% | 18,160 |
| Aug 5, 2025 | 19,025.00 | 19,025.00 | 18,450.00 | 18,500.00 | 18,500.00 | -2.63% | 7,482 |
| Aug 4, 2025 | 19,050.00 | 19,225.00 | 18,100.00 | 19,000.00 | 19,000.00 | -0.26% | 6,758 |
| Aug 1, 2025 | 19,275.00 | 19,325.00 | 18,825.00 | 19,050.00 | 19,050.00 | -2.31% | 10,226 |
| Jul 31, 2025 | 19,500.00 | 19,850.00 | 19,225.00 | 19,500.00 | 19,500.00 | 0.91% | 14,603 |
| Jul 30, 2025 | 19,200.00 | 19,500.00 | 19,000.00 | 19,325.00 | 19,325.00 | 0.52% | 18,650 |
| Jul 29, 2025 | 19,525.00 | 19,850.00 | 19,225.00 | 19,225.00 | 19,225.00 | -1.41% | 13,730 |
| Jul 28, 2025 | 19,375.00 | 19,500.00 | 19,050.00 | 19,500.00 | 19,500.00 | 1.04% | 15,775 |
| Jul 25, 2025 | 18,975.00 | 19,400.00 | 18,925.00 | 19,300.00 | 19,300.00 | 1.85% | 9,108 |
| Jul 24, 2025 | 18,850.00 | 18,975.00 | 18,700.00 | 18,950.00 | 18,950.00 | 0.80% | 9,814 |
| Jul 23, 2025 | 18,575.00 | 18,900.00 | 18,575.00 | 18,800.00 | 18,800.00 | 1.48% | 18,398 |
| Jul 22, 2025 | 18,750.00 | 18,850.00 | 18,350.00 | 18,525.00 | 18,525.00 | -1.20% | 6,563 |
| Jul 21, 2025 | 18,950.00 | 19,075.00 | 18,700.00 | 18,750.00 | 18,750.00 | -0.92% | 22,452 |
| Jul 18, 2025 | 18,675.00 | 18,950.00 | 18,550.00 | 18,925.00 | 18,925.00 | 2.16% | 8,879 |
| Jul 17, 2025 | 18,275.00 | 18,575.00 | 18,125.00 | 18,525.00 | 18,525.00 | 1.23% | 4,716 |
| Jul 16, 2025 | 18,275.00 | 18,325.00 | 17,925.00 | 18,300.00 | 18,300.00 | -0.54% | 12,431 |
| Jul 15, 2025 | 18,975.00 | 18,975.00 | 18,275.00 | 18,400.00 | 18,400.00 | -1.87% | 11,049 |
| Jul 14, 2025 | 18,550.00 | 18,825.00 | 18,350.00 | 18,750.00 | 18,750.00 | 3.02% | 35,439 |
| Jul 11, 2025 | 18,650.00 | 18,650.00 | 18,150.00 | 18,200.00 | 18,200.00 | -2.41% | 26,072 |
| Jul 10, 2025 | 18,800.00 | 18,925.00 | 18,550.00 | 18,650.00 | 18,650.00 | -3.12% | 100,150 |
| Jul 8, 2025 | 19,200.00 | 19,550.00 | 19,100.00 | 19,250.00 | 19,250.00 | 0.79% | 3,848 |
| Jul 7, 2025 | 19,100.00 | 19,225.00 | 18,900.00 | 19,100.00 | 19,100.00 | -0.26% | 6,872 |
| Jul 4, 2025 | 18,875.00 | 19,600.00 | 17,975.00 | 19,150.00 | 19,150.00 | 1.73% | 971 |
| Jul 3, 2025 | 18,750.00 | 18,875.00 | 18,600.00 | 18,825.00 | 18,825.00 | 1.62% | 2,950 |
| Jul 2, 2025 | 18,525.00 | 18,625.00 | 18,300.00 | 18,525.00 | 18,525.00 | -0.94% | 6,896 |
| Jul 1, 2025 | 18,300.00 | 18,750.00 | 18,225.00 | 18,700.00 | 18,700.00 | 1.91% | 4,341 |
| Jun 30, 2025 | 18,350.00 | 18,425.00 | 18,100.00 | 18,350.00 | 18,350.00 | 0.82% | 9,287 |
| Jun 27, 2025 | 18,150.00 | 18,325.00 | 18,000.00 | 18,200.00 | 18,200.00 | 0.69% | 11,743 |
| Jun 26, 2025 | 17,750.00 | 18,100.00 | 17,750.00 | 18,075.00 | 18,075.00 | 1.12% | 25,305 |
| Jun 25, 2025 | 17,925.00 | 18,025.00 | 17,625.00 | 17,875.00 | 17,875.00 | -0.42% | 8,140 |
| Jun 24, 2025 | 17,700.00 | 18,100.00 | 17,675.00 | 17,950.00 | 17,950.00 | 3.76% | 6,780 |
| Jun 23, 2025 | 17,025.00 | 17,400.00 | 17,000.00 | 17,300.00 | 17,300.00 | 1.91% | 2,114 |
| Jun 19, 2025 | 16,900.00 | 17,250.00 | 16,700.00 | 16,975.00 | 16,975.00 | 0.74% | 255 |
| Jun 18, 2025 | 16,950.00 | 17,025.00 | 16,600.00 | 16,850.00 | 16,850.00 | -2.32% | 2,258 |
| Jun 17, 2025 | 17,600.00 | 17,950.00 | 17,150.00 | 17,250.00 | 17,231.41 | 0.44% | 1,421 |
| Jun 13, 2025 | 17,525.00 | 17,525.00 | 17,075.00 | 17,175.00 | 17,156.45 | -2.41% | 3,635 |
| Jun 12, 2025 | 17,500.00 | 17,900.00 | 17,500.00 | 17,600.00 | 17,580.99 | 0.14% | 3,724 |
| Jun 11, 2025 | 17,775.00 | 17,900.00 | 17,550.00 | 17,575.00 | 17,556.02 | -1.40% | 3,568 |
| Jun 10, 2025 | 17,925.00 | 18,200.00 | 17,675.00 | 17,825.00 | 17,805.75 | -2.06% | 2,648 |
| Jun 9, 2025 | 18,050.00 | 18,250.00 | 18,050.00 | 18,200.00 | 18,180.34 | -0.41% | 1,693 |
| Jun 6, 2025 | 18,000.00 | 18,325.00 | 17,950.00 | 18,275.00 | 18,255.26 | 2.81% | 4,365 |
| Jun 5, 2025 | 17,525.00 | 17,925.00 | 17,525.00 | 17,775.00 | 17,755.80 | 1.57% | 3,102 |
| Jun 4, 2025 | 17,550.00 | 17,600.00 | 17,400.00 | 17,500.00 | 17,481.10 | -0.71% | 1,673 |
| Jun 3, 2025 | 17,300.00 | 17,625.00 | 17,275.00 | 17,625.00 | 17,605.97 | 1.73% | 2,614 |
| Jun 2, 2025 | 17,500.00 | 17,500.00 | 17,200.00 | 17,325.00 | 17,306.29 | -2.12% | 3,425 |
| May 30, 2025 | 17,625.00 | 17,850.00 | 17,400.00 | 17,700.00 | 17,680.88 | - | 3,612 |