Arcadium Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	0.30	0.31	0.29	0.30	-	1.36%	1,586,392
Aug 5, 2025	0.29	0.30	0.29	0.30	-	2.08%	598,768
Aug 4, 2025	0.29	0.30	0.29	0.29	-	0.87%	1,604,793
Aug 1, 2025	0.30	0.31	0.29	0.29	-	-1.21%	3,051,627
Jul 31, 2025	0.31	0.31	0.29	0.29	-	-4.61%	3,767,174
Jul 30, 2025	0.30	0.31	0.30	0.30	-	-0.82%	1,112,632
Jul 29, 2025	0.31	0.31	0.30	0.31	-	0.16%	539,858
Jul 28, 2025	0.32	0.32	0.31	0.31	-	-1.29%	969,417
Jul 25, 2025	0.31	0.33	0.30	0.31	-	1.14%	1,671,659
Jul 24, 2025	0.31	0.31	0.31	0.31	-	0.33%	635,500
Jul 23, 2025	0.31	0.31	0.31	0.31	-	-0.16%	725,975
Jul 22, 2025	0.31	0.31	0.31	0.31	-	-1.29%	637,544
Jul 21, 2025	0.31	0.32	0.31	0.31	-	0.65%	654,159
Jul 18, 2025	0.32	0.32	0.30	0.31	-	-2.22%	1,932,947
Jul 17, 2025	0.32	0.32	0.32	0.32	-	-0.94%	472,193
Jul 16, 2025	0.33	0.33	0.32	0.32	-	-2.90%	1,047,989
Jul 15, 2025	0.33	0.33	0.32	0.33	-	2.02%	529,542
Jul 14, 2025	0.32	0.33	0.32	0.32	-	1.10%	747,723
Jul 11, 2025	0.32	0.32	0.32	0.32	-	-0.78%	1,348,854
Jul 10, 2025	0.32	0.32	0.32	0.32	-	-0.47%	1,156,923
Jul 9, 2025	0.33	0.33	0.32	0.32	-	-2.28%	2,226,505
Jul 8, 2025	0.33	0.34	0.33	0.33	-	-0.90%	891,685
Jul 7, 2025	0.33	0.34	0.33	0.33	-	0.15%	893,171
Jul 4, 2025	0.34	0.34	0.33	0.33	-	-1.04%	906,294
Jul 3, 2025	0.33	0.34	0.33	0.34	-	-0.15%	775,566
Jul 2, 2025	0.34	0.34	0.33	0.34	-	-2.33%	1,834,874
Jul 1, 2025	0.34	0.35	0.33	0.34	-	1.33%	1,684,422
Jun 30, 2025	0.33	0.35	0.33	0.34	-	0.15%	3,140,152
Jun 27, 2025	0.33	0.35	0.33	0.34	-	2.89%	3,085,103
Jun 26, 2025	0.33	0.33	0.32	0.33	-	0.77%	1,680,434
Jun 25, 2025	0.33	0.34	0.33	0.33	-	-1.66%	1,134,998
Jun 24, 2025	0.34	0.34	0.33	0.33	-	-2.06%	3,227,141
Jun 23, 2025	0.37	0.37	0.33	0.34	-	-8.50%	7,668,726
Jun 20, 2025	0.37	0.38	0.36	0.37	-	2.21%	9,495,310
Jun 19, 2025	0.34	0.38	0.34	0.36	-	7.25%	16,462,630
Jun 18, 2025	0.33	0.34	0.33	0.34	-	4.32%	7,730,182
Jun 17, 2025	0.33	0.33	0.32	0.32	-	2.69%	2,156,750
Jun 16, 2025	0.32	0.34	0.32	0.32	-	-0.79%	7,919,879
Jun 13, 2025	0.32	0.33	0.32	0.32	-	-3.05%	2,781,569
Jun 12, 2025	0.30	0.33	0.30	0.33	-	9.33%	11,159,042
Jun 11, 2025	0.31	0.31	0.30	0.30	-	-1.64%	1,540,066
Jun 10, 2025	0.31	0.31	0.30	0.31	-	-1.29%	565,575
Jun 9, 2025	0.31	0.32	0.30	0.31	-	1.31%	1,477,961
Jun 6, 2025	0.31	0.31	0.30	0.31	-	-1.61%	1,211,854
Jun 5, 2025	0.31	0.31	0.31	0.31	-	1.31%	1,079,327
Jun 4, 2025	0.31	0.31	0.30	0.31	-	-1.77%	1,388,077
Jun 3, 2025	0.31	0.32	0.31	0.31	-	-0.48%	1,320,728
Jun 2, 2025	0.31	0.32	0.31	0.31	-	2.12%	2,845,224
May 30, 2025	0.30	0.31	0.30	0.31	-	1.16%	2,889,882
May 29, 2025	0.30	0.31	0.30	0.30	-	3.24%	6,307,046