Arcadium Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	1.91	1.96	1.86	1.90	1.90	-1.04%	104,100
Aug 6, 2025	1.81	2.00	1.81	1.92	1.92	4.92%	812,200
Aug 5, 2025	1.80	1.88	1.80	1.83	1.83	0.55%	133,100
Aug 4, 2025	1.79	1.86	1.76	1.82	1.82	-	228,900
Aug 1, 2025	1.80	1.86	1.80	1.82	1.82	-1.09%	131,200
Jul 31, 2025	1.82	1.86	1.82	1.84	1.84	-	25,100
Jul 30, 2025	1.83	1.89	1.81	1.84	1.84	0.55%	91,300
Jul 29, 2025	1.86	1.96	1.78	1.83	1.83	-1.61%	640,600
Jul 28, 2025	1.94	1.98	1.84	1.86	1.86	-6.53%	256,700
Jul 25, 2025	1.98	2.05	1.97	1.99	1.99	-0.50%	101,700
Jul 24, 2025	1.98	2.04	1.98	2.00	2.00	0.50%	69,600
Jul 23, 2025	2.03	2.05	1.95	1.99	1.99	-1.49%	145,400
Jul 22, 2025	2.05	2.12	2.02	2.02	2.02	-1.46%	135,600
Jul 21, 2025	2.04	2.15	2.04	2.05	2.05	0.99%	141,500
Jul 18, 2025	2.15	2.18	2.03	2.03	2.03	-5.58%	122,100
Jul 17, 2025	2.13	2.23	2.13	2.15	2.15	0.47%	77,800
Jul 16, 2025	2.17	2.20	2.13	2.14	2.14	-0.47%	65,900
Jul 15, 2025	2.11	2.21	2.11	2.15	2.15	1.42%	298,200
Jul 14, 2025	2.12	2.20	2.12	2.12	2.12	-	136,200
Jul 11, 2025	2.25	2.27	2.08	2.12	2.12	-4.93%	149,800
Jul 10, 2025	2.25	2.29	2.19	2.23	2.23	-1.33%	111,300
Jul 9, 2025	2.28	2.30	2.24	2.26	2.26	-0.88%	87,400
Jul 8, 2025	2.30	2.32	2.27	2.28	2.28	-0.44%	109,300
Jul 7, 2025	2.30	2.35	2.27	2.29	2.29	-0.43%	74,700
Jul 4, 2025	2.30	2.36	2.28	2.30	2.30	-	134,800
Jul 3, 2025	2.30	2.31	2.26	2.30	2.30	-	72,600
Jul 2, 2025	2.35	2.38	2.25	2.30	2.30	-2.13%	73,600
Jul 1, 2025	2.37	2.41	2.22	2.35	2.35	-1.26%	537,300
Jun 30, 2025	2.35	2.45	2.35	2.38	2.38	2.15%	513,200
Jun 27, 2025	2.39	2.43	2.33	2.33	2.33	-1.69%	233,000
Jun 26, 2025	2.36	2.45	2.33	2.37	2.37	1.72%	319,200
Jun 25, 2025	2.37	2.40	2.32	2.33	2.33	-1.27%	28,900
Jun 24, 2025	2.40	2.47	2.34	2.36	2.36	-1.26%	176,600
Jun 23, 2025	2.45	2.52	2.39	2.39	2.39	-0.83%	257,400
Jun 20, 2025	2.40	2.46	2.37	2.41	2.41	2.55%	322,200
Jun 18, 2025	2.42	2.46	2.31	2.35	2.35	-3.69%	265,300
Jun 17, 2025	2.52	2.56	2.44	2.44	2.44	-2.40%	349,400
Jun 16, 2025	2.49	2.55	2.49	2.50	2.50	-	194,500
Jun 13, 2025	2.60	2.68	2.42	2.50	2.50	-3.85%	727,300
Jun 12, 2025	2.68	2.75	2.57	2.60	2.60	-2.99%	455,900
Jun 11, 2025	2.66	2.75	2.66	2.68	2.68	0.37%	148,200
Jun 10, 2025	2.67	2.73	2.65	2.67	2.67	1.14%	189,900
Jun 9, 2025	2.63	2.74	2.61	2.64	2.64	1.54%	374,600
Jun 6, 2025	2.71	2.71	2.60	2.60	2.60	-3.70%	128,300
Jun 5, 2025	2.66	2.70	2.66	2.70	2.70	0.75%	148,500
Jun 4, 2025	2.71	2.75	2.65	2.68	2.68	-0.74%	81,600
Jun 3, 2025	2.70	2.75	2.70	2.70	2.70	0.37%	111,300
Jun 2, 2025	2.74	2.75	2.69	2.69	2.69	-1.10%	148,600
May 30, 2025	2.75	2.75	2.65	2.72	2.72	-	146,500
May 29, 2025	2.81	2.81	2.71	2.72	2.72	-1.81%	158,100