Arcadium Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.37	0.38	0.37	0.38	0.38	2.45%	6,895
Jul 31, 2025	0.37	0.37	0.37	0.37	0.37	-2.39%	1,158
Jul 30, 2025	0.38	0.38	0.38	0.38	0.38	-0.79%	1,768
Jul 29, 2025	0.38	0.38	0.37	0.38	0.38	2.43%	5,757
Jul 28, 2025	0.38	0.38	0.37	0.37	0.37	-	8,957
Jul 25, 2025	0.37	0.37	0.37	0.37	0.37	-	293
Jul 24, 2025	0.37	0.37	0.37	0.37	0.37	-	3,840
Jul 23, 2025	0.37	0.37	0.37	0.37	0.37	-0.27%	6,501
Jul 22, 2025	0.37	0.37	0.37	0.37	0.37	-	4,747
Jul 21, 2025	0.37	0.37	0.37	0.37	0.37	-0.54%	6,079
Jul 18, 2025	0.37	0.38	0.37	0.37	0.37	-0.80%	6,695
Jul 17, 2025	0.38	0.38	0.38	0.38	0.38	-1.57%	3,837
Jul 16, 2025	0.38	0.38	0.38	0.38	0.38	-	1,637
Jul 15, 2025	0.38	0.38	0.38	0.38	0.38	1.87%	1,188
Jul 14, 2025	0.38	0.38	0.38	0.38	0.38	-1.83%	6,418
Jul 11, 2025	0.38	0.38	0.38	0.38	0.38	-1.80%	779
Jul 10, 2025	0.38	0.39	0.38	0.39	0.39	2.37%	9,657
Jul 9, 2025	0.38	0.38	0.38	0.38	0.38	-	13,476
Jul 8, 2025	0.39	0.39	0.38	0.38	0.38	-2.31%	2,697
Jul 7, 2025	0.38	0.39	0.38	0.39	0.39	1.83%	1,681
Jul 4, 2025	0.38	0.38	0.38	0.38	0.38	-	151
Jul 3, 2025	0.38	0.38	0.38	0.38	0.38	-0.26%	226
Jul 2, 2025	0.38	0.38	0.38	0.38	0.38	3.23%	8,464
Jul 1, 2025	0.37	0.37	0.37	0.37	0.37	-	1,073
Jun 30, 2025	0.38	0.38	0.36	0.37	0.37	-2.62%	30,635
Jun 27, 2025	0.39	0.39	0.38	0.38	0.38	2.97%	11,792
Jun 26, 2025	0.37	0.37	0.37	0.37	0.37	-2.63%	1,087
Jun 25, 2025	0.38	0.38	0.38	0.38	0.38	-	46
Jun 24, 2025	0.38	0.38	0.38	0.38	0.38	-0.78%	2,520
Jun 23, 2025	0.39	0.39	0.38	0.38	0.38	-0.26%	8,148
Jun 20, 2025	0.39	0.39	0.38	0.38	0.38	-1.54%	17,437
Jun 19, 2025	0.38	0.39	0.37	0.39	0.39	2.63%	7,641
Jun 18, 2025	0.39	0.39	0.37	0.38	0.38	-2.56%	8,867
Jun 17, 2025	0.38	0.39	0.38	0.39	0.39	-	7,104
Jun 16, 2025	0.39	0.40	0.39	0.39	0.39	-	6,834
Jun 13, 2025	0.39	0.39	0.37	0.39	0.39	2.63%	9,494
Jun 12, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	28,670
Jun 11, 2025	0.37	0.40	0.37	0.39	0.39	8.64%	18,731
Jun 10, 2025	0.38	0.39	0.36	0.36	0.36	-5.28%	72,170
Jun 9, 2025	0.39	0.39	0.37	0.38	0.38	-2.82%	10,986
Jun 6, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	2,792
Jun 5, 2025	0.38	0.39	0.38	0.39	0.39	-1.28%	7,383
Jun 4, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	134,803
Jun 3, 2025	0.39	0.40	0.38	0.38	0.38	-	49,854
Jun 2, 2025	0.40	0.40	0.38	0.38	0.38	-2.56%	40,228
May 30, 2025	0.38	0.39	0.38	0.39	0.39	-	4,479
May 29, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	31,778
May 28, 2025	0.40	0.40	0.38	0.40	0.40	-	158,233
May 27, 2025	0.40	0.40	0.39	0.40	0.40	-	16,125
May 26, 2025	0.39	0.41	0.39	0.40	0.40	5.26%	42,999