Arcadium Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.48	0.48	0.46	0.48	0.48	-	301,800
Aug 6, 2025	0.46	0.48	0.46	0.48	0.48	2.13%	50,200
Aug 5, 2025	0.47	0.48	0.46	0.47	0.47	4.44%	11,900
Aug 4, 2025	0.48	0.48	0.45	0.45	0.45	-4.26%	13,800
Aug 1, 2025	0.48	0.49	0.45	0.47	0.47	-2.08%	129,500
Jul 31, 2025	0.46	0.48	0.45	0.48	0.48	2.13%	311,800
Jul 30, 2025	0.46	0.49	0.44	0.47	0.47	2.17%	769,500
Jul 29, 2025	0.45	0.46	0.44	0.46	0.46	2.22%	167,200
Jul 25, 2025	0.45	0.47	0.45	0.45	0.45	-2.17%	59,400
Jul 24, 2025	0.43	0.47	0.43	0.46	0.46	2.22%	142,900
Jul 23, 2025	0.44	0.45	0.43	0.45	0.45	4.65%	124,600
Jul 22, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	75,000
Jul 21, 2025	0.44	0.45	0.43	0.44	0.44	-	209,100
Jul 18, 2025	0.47	0.48	0.43	0.44	0.44	-8.33%	688,500
Jul 17, 2025	0.41	0.48	0.41	0.48	0.48	17.07%	940,500
Jul 16, 2025	0.44	0.44	0.40	0.41	0.41	-2.38%	382,300
Jul 15, 2025	0.45	0.45	0.41	0.42	0.42	-4.55%	274,200
Jul 14, 2025	0.44	0.45	0.44	0.44	0.44	-	58,900
Jul 11, 2025	0.43	0.44	0.42	0.44	0.44	4.76%	29,305
Jul 9, 2025	0.43	0.44	0.42	0.42	0.42	2.44%	6,050
Jul 8, 2025	0.44	0.44	0.41	0.41	0.41	-8.89%	83,311
Jul 7, 2025	0.44	0.47	0.42	0.45	0.45	2.27%	274,310
Jul 4, 2025	0.43	0.44	0.41	0.44	0.44	2.33%	44,553
Jul 3, 2025	0.40	0.43	0.40	0.43	0.43	2.38%	33,100
Jul 2, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	32,553
Jul 1, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	101,217
Jun 30, 2025	0.41	0.43	0.41	0.42	0.42	5.00%	116,561
Jun 27, 2025	0.41	0.41	0.40	0.40	0.40	-4.76%	159,500
Jun 26, 2025	0.43	0.44	0.42	0.42	0.42	2.44%	55,500
Jun 25, 2025	0.41	0.42	0.40	0.41	0.41	-	245,500
Jun 24, 2025	0.40	0.41	0.40	0.41	0.41	-	200,200
Jun 23, 2025	0.41	0.41	0.40	0.41	0.41	-2.38%	104,400
Jun 20, 2025	0.42	0.42	0.40	0.42	0.42	-2.33%	183,600
Jun 19, 2025	0.42	0.44	0.41	0.43	0.43	-	176,510
Jun 18, 2025	0.45	0.45	0.42	0.43	0.43	-4.44%	338,300
Jun 17, 2025	0.45	0.45	0.43	0.45	0.45	-2.17%	160,700
Jun 16, 2025	0.43	0.46	0.43	0.46	0.46	9.52%	240,800
Jun 13, 2025	0.46	0.46	0.42	0.42	0.42	-12.50%	390,822
Jun 12, 2025	0.47	0.48	0.44	0.48	0.48	-	246,400
Jun 11, 2025	0.47	0.48	0.46	0.48	0.48	2.13%	58,800
Jun 10, 2025	0.47	0.48	0.45	0.47	0.47	2.17%	99,100
Jun 9, 2025	0.48	0.49	0.44	0.46	0.46	-4.17%	226,800
Jun 6, 2025	0.49	0.49	0.47	0.48	0.48	-	29,400
Jun 5, 2025	0.46	0.48	0.46	0.48	0.48	-	144,100
Jun 4, 2025	0.47	0.48	0.44	0.48	0.48	-	86,305
May 30, 2025	0.48	0.49	0.48	0.48	0.48	-4.00%	10,100
May 29, 2025	0.48	0.53	0.48	0.50	0.50	2.04%	74,300
May 28, 2025	0.50	0.50	0.45	0.49	0.49	-2.00%	388,000
May 27, 2025	0.50	0.50	0.49	0.50	0.50	-	21,600
May 26, 2025	0.49	0.50	0.49	0.50	0.50	-	74,900