Arcadium Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	13.60	13.62	13.18	13.22	13.22	-2.65%	3,164
Aug 7, 2025	13.38	13.60	13.18	13.58	13.58	1.65%	6,344
Aug 6, 2025	13.04	13.36	13.04	13.36	13.36	2.14%	2,408
Aug 5, 2025	13.34	13.36	13.08	13.08	13.08	-0.76%	6,482
Aug 4, 2025	13.10	13.44	13.10	13.18	13.18	-1.20%	6,932
Aug 1, 2025	13.38	13.38	13.12	13.34	13.34	0.91%	2,364
Jul 31, 2025	13.30	13.40	13.22	13.22	13.22	-1.05%	4,850
Jul 30, 2025	13.42	13.48	13.30	13.36	13.36	-0.60%	8,611
Jul 29, 2025	13.28	13.48	13.28	13.44	13.44	0.45%	3,897
Jul 28, 2025	13.46	13.50	13.26	13.38	13.38	-0.59%	7,174
Jul 25, 2025	13.40	13.62	13.38	13.46	13.46	-0.44%	8,531
Jul 24, 2025	13.36	13.74	13.36	13.52	13.52	-	8,182
Jul 23, 2025	13.50	13.76	13.22	13.52	13.52	0.75%	30,899
Jul 22, 2025	13.18	13.50	13.18	13.42	13.42	1.05%	5,736
Jul 21, 2025	13.12	13.38	13.12	13.28	13.28	1.07%	4,635
Jul 18, 2025	13.16	13.20	13.14	13.14	13.14	0.15%	717
Jul 17, 2025	13.24	13.32	13.12	13.12	13.12	-0.30%	3,293
Jul 16, 2025	13.34	13.34	13.14	13.16	13.16	-1.79%	5,388
Jul 15, 2025	13.40	13.48	13.34	13.40	13.40	0.45%	4,140
Jul 14, 2025	13.26	13.42	13.16	13.34	13.34	0.30%	2,138
Jul 11, 2025	13.30	13.36	13.20	13.30	13.30	-0.15%	2,752
Jul 10, 2025	13.30	13.32	13.24	13.32	13.32	-1.04%	1,088
Jul 9, 2025	13.14	13.48	13.14	13.46	13.46	1.20%	2,510
Jul 8, 2025	13.14	13.46	13.14	13.30	13.30	-0.75%	2,467
Jul 7, 2025	13.40	13.50	13.18	13.40	13.40	-	2,081
Jul 4, 2025	13.10	13.40	13.10	13.40	13.40	0.90%	7,055
Jul 3, 2025	13.12	13.30	13.00	13.28	13.28	-0.60%	3,180
Jul 2, 2025	13.18	13.38	13.18	13.36	13.36	1.37%	8,573
Jul 1, 2025	13.42	13.48	13.16	13.18	13.18	-1.64%	3,047
Jun 30, 2025	13.44	13.50	13.10	13.40	13.40	1.67%	5,973
Jun 27, 2025	13.18	13.30	13.06	13.18	13.18	-1.64%	2,898
Jun 26, 2025	13.38	13.50	12.96	13.40	13.40	-0.30%	8,398
Jun 25, 2025	13.18	13.72	13.18	13.44	13.44	-0.30%	3,544
Jun 24, 2025	13.48	13.60	13.26	13.48	13.48	0.45%	704
Jun 23, 2025	13.32	13.64	13.30	13.42	13.42	-0.15%	1,753
Jun 20, 2025	13.50	13.56	13.20	13.44	13.44	0.30%	5,428
Jun 19, 2025	13.50	13.50	13.12	13.40	13.40	0.30%	5,893
Jun 18, 2025	13.54	13.54	13.16	13.36	13.36	-2.20%	4,802
Jun 17, 2025	13.66	13.66	13.26	13.66	13.66	-1.01%	2,094
Jun 16, 2025	13.48	13.80	13.42	13.80	13.80	2.37%	2,084
Jun 13, 2025	13.04	13.50	13.04	13.48	13.48	-0.15%	2,505
Jun 12, 2025	13.56	13.70	13.38	13.50	13.50	-2.46%	2,773
Jun 11, 2025	13.56	13.84	13.56	13.84	13.84	1.47%	1,586
Jun 10, 2025	13.40	13.64	13.20	13.64	13.64	1.79%	7,469
Jun 9, 2025	13.40	13.40	13.24	13.40	13.40	-	2,770
Jun 6, 2025	13.26	13.40	13.26	13.40	13.40	1.06%	2,627
Jun 5, 2025	13.38	13.42	13.26	13.26	13.26	-1.04%	5,423
Jun 4, 2025	13.20	13.40	13.20	13.40	13.40	-	1,153
Jun 3, 2025	13.68	13.68	13.16	13.40	13.40	-0.30%	6,328
Jun 2, 2025	13.38	13.44	13.24	13.44	13.44	1.05%	1,945