Arcadium Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	29.35	29.35	29.04	29.07	29.07	-1.56%	842
Jul 31, 2025	29.62	29.69	29.53	29.53	29.53	0.17%	199
Jul 30, 2025	29.36	29.51	29.36	29.48	29.48	0.14%	1,179
Jul 29, 2025	29.40	29.49	29.40	29.44	29.44	0.38%	1,525
Jul 28, 2025	29.31	29.35	29.30	29.33	29.33	0.58%	254
Jul 25, 2025	29.12	29.19	29.12	29.16	29.16	0.07%	1,078
Jul 24, 2025	29.13	29.17	29.13	29.14	29.14	-	5
Jul 23, 2025	29.09	29.15	29.04	29.14	29.14	0.41%	604
Jul 22, 2025	29.05	29.05	29.00	29.02	29.02	-0.34%	2,903
Jul 21, 2025	29.06	29.14	29.06	29.12	29.12	0.28%	4,343
Jul 18, 2025	29.15	29.15	29.04	29.04	29.04	-0.14%	726
Jul 17, 2025	29.02	29.08	28.99	29.08	29.08	0.97%	1,020
Jul 16, 2025	28.90	28.99	28.76	28.80	28.80	-0.59%	2,727
Jul 15, 2025	28.99	29.00	28.97	28.97	28.97	0.35%	814
Jul 14, 2025	28.85	28.88	28.80	28.87	28.87	0.07%	2,070
Jul 11, 2025	28.97	28.97	28.84	28.85	28.85	-0.41%	2,308
Jul 10, 2025	28.92	28.97	28.85	28.97	28.97	0.38%	2,477
Jul 9, 2025	28.75	28.94	28.75	28.86	28.86	0.28%	287
Jul 8, 2025	28.83	28.83	28.78	28.78	28.78	-0.17%	1,909
Jul 7, 2025	28.85	28.88	28.83	28.83	28.83	0.17%	403
Jul 4, 2025	28.86	28.86	28.74	28.78	28.78	-0.42%	3,428
Jul 3, 2025	28.83	28.90	28.74	28.90	28.90	0.59%	2,747
Jul 2, 2025	28.71	28.77	28.71	28.73	28.73	-	1,504
Jul 1, 2025	28.81	28.81	28.71	28.73	28.73	-0.03%	1,865
Jun 30, 2025	28.81	28.81	28.74	28.74	28.74	-0.10%	204
Jun 27, 2025	28.70	28.77	28.70	28.77	28.77	0.45%	847
Jun 26, 2025	28.63	28.64	28.61	28.64	28.64	0.07%	1,043
Jun 25, 2025	28.68	28.74	28.62	28.62	28.62	-0.07%	7,967
Jun 24, 2025	28.70	28.70	28.60	28.64	28.64	0.67%	1,292
Jun 23, 2025	28.43	28.51	28.39	28.45	28.45	0.04%	357
Jun 20, 2025	28.45	28.49	28.44	28.44	28.44	0.14%	780
Jun 19, 2025	28.51	28.51	28.40	28.40	28.40	-1.80%	6
Jun 18, 2025	28.85	28.97	28.85	28.92	28.57	0.07%	111
Jun 17, 2025	28.87	28.90	28.81	28.90	28.55	-0.14%	391
Jun 16, 2025	28.89	28.97	28.83	28.94	28.59	0.24%	925
Jun 13, 2025	28.79	28.96	28.79	28.87	28.52	-0.48%	2,064
Jun 12, 2025	28.99	29.01	28.85	29.01	28.66	-0.21%	917
Jun 11, 2025	29.11	29.13	29.07	29.07	28.72	-0.07%	6,099
Jun 10, 2025	29.12	29.13	29.05	29.09	28.74	0.17%	3,989
Jun 9, 2025	29.04	29.05	29.02	29.04	28.69	-	530
Jun 6, 2025	29.00	29.12	28.98	29.04	28.69	0.14%	1,476
Jun 5, 2025	29.07	29.07	28.89	29.00	28.65	-	25,544
Jun 4, 2025	29.00	29.04	29.00	29.00	28.65	0.17%	322
Jun 3, 2025	28.86	28.95	28.82	28.95	28.60	0.73%	1,006
Jun 2, 2025	28.77	28.79	28.67	28.74	28.39	-0.35%	4,383
May 30, 2025	28.86	28.93	28.79	28.84	28.49	-0.07%	659
May 29, 2025	29.09	29.10	28.86	28.86	28.51	-0.07%	1,651
May 28, 2025	28.95	28.96	28.87	28.88	28.53	0.03%	1,462
May 27, 2025	28.83	28.88	28.80	28.87	28.52	0.45%	7,325
May 26, 2025	28.61	28.77	28.61	28.74	28.39	0.63%	909