Arcadium Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	11.90	12.20	11.91	12.20	12.20	2.52%	755,516
Jul 30, 2025	12.30	12.39	11.87	11.90	11.90	-3.25%	899,606
Jul 29, 2025	12.04	12.30	12.07	12.30	12.30	2.16%	925,985
Jul 28, 2025	12.39	12.48	12.02	12.04	12.04	-2.82%	1,187,268
Jul 27, 2025	12.30	12.39	12.18	12.39	12.39	0.73%	1,346,852
Jul 23, 2025	12.27	12.40	12.21	12.30	12.30	0.24%	783,514
Jul 22, 2025	12.46	12.55	12.26	12.27	12.27	-1.52%	734,385
Jul 21, 2025	12.11	12.46	12.11	12.46	12.46	2.89%	2,291,499
Jul 20, 2025	12.13	12.28	12.05	12.11	12.11	-0.16%	1,144,389
Jul 17, 2025	12.13	12.30	12.13	12.13	12.13	-	625,259
Jul 16, 2025	12.23	12.55	12.05	12.13	12.13	-0.82%	4,149,976
Jul 15, 2025	12.29	12.40	12.21	12.23	12.23	-0.49%	1,026,241
Jul 14, 2025	12.19	12.40	12.14	12.29	12.29	0.82%	609,166
Jul 13, 2025	12.54	12.60	12.15	12.19	12.19	-2.79%	758,491
Jul 10, 2025	12.50	12.59	12.43	12.54	12.54	0.32%	363,512
Jul 9, 2025	12.42	12.60	12.30	12.50	12.50	0.64%	620,068
Jul 7, 2025	12.61	12.75	12.41	12.42	12.42	-1.51%	805,393
Jul 6, 2025	12.40	12.88	12.41	12.61	12.61	1.69%	2,406,463
Jul 2, 2025	12.46	12.50	12.24	12.40	12.40	-0.48%	539,880
Jul 1, 2025	12.80	12.94	12.14	12.46	12.46	-2.66%	1,729,430
Jun 30, 2025	12.90	13.09	12.60	12.80	12.80	-0.78%	2,300,579
Jun 29, 2025	12.68	12.90	12.48	12.90	12.90	1.74%	2,197,420
Jun 25, 2025	12.47	12.79	12.10	12.68	12.68	1.68%	1,705,394
Jun 24, 2025	11.54	12.59	11.62	12.47	12.47	8.06%	3,218,269
Jun 23, 2025	11.30	11.58	11.35	11.54	11.54	2.12%	2,716,552
Jun 22, 2025	11.20	11.40	10.90	11.30	11.19	0.89%	1,067,438
Jun 19, 2025	11.21	11.33	10.96	11.20	11.09	-0.09%	1,518,337
Jun 18, 2025	11.07	11.40	10.94	11.21	11.10	1.26%	1,182,097
Jun 17, 2025	11.41	11.56	11.07	11.07	10.96	-2.98%	1,013,130
Jun 16, 2025	11.59	11.86	11.40	11.41	11.29	-1.55%	1,485,793
Jun 15, 2025	12.34	11.99	11.01	11.59	11.47	-6.08%	1,801,777
Jun 12, 2025	12.44	12.44	12.19	12.34	12.22	-0.80%	1,083,659
Jun 11, 2025	12.63	12.68	12.40	12.44	12.31	-1.50%	1,306,183
Jun 10, 2025	12.60	12.67	12.50	12.63	12.50	0.24%	1,030,453
Jun 4, 2025	12.35	12.68	12.28	12.60	12.47	2.02%	1,942,234
Jun 3, 2025	12.32	12.42	12.23	12.35	12.23	0.24%	1,044,408
Jun 2, 2025	12.57	12.69	12.01	12.32	12.20	-1.97%	1,769,450
Jun 1, 2025	12.83	12.93	12.56	12.57	12.44	-2.07%	1,033,937
May 29, 2025	12.81	12.87	12.74	12.83	12.70	0.20%	1,282,552
May 28, 2025	12.93	13.05	12.79	12.81	12.68	-0.97%	1,328,843
May 27, 2025	13.09	13.19	12.67	12.93	12.80	-1.18%	1,342,152
May 26, 2025	13.18	13.32	13.08	13.09	12.95	-0.71%	3,005,366
May 25, 2025	12.77	13.19	12.80	13.18	13.05	3.23%	5,117,343
May 22, 2025	12.67	12.88	12.61	12.77	12.64	0.79%	4,088,083
May 21, 2025	12.40	12.73	12.42	12.67	12.54	2.15%	3,863,272
May 20, 2025	12.30	12.53	12.27	12.40	12.27	0.81%	1,445,792
May 19, 2025	12.63	12.67	12.25	12.30	12.18	-2.64%	2,090,305
May 18, 2025	12.57	12.77	12.55	12.63	12.51	0.48%	2,292,532
May 15, 2025	12.50	12.61	12.45	12.57	12.45	0.58%	1,875,808
May 14, 2025	12.53	12.57	12.41	12.50	12.37	-0.22%	1,380,386