Arcadium Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	58.31	58.31	58.31	58.31	57.48	-9.34%	175
Apr 1, 2025	64.36	64.36	64.32	64.32	63.40	-0.68%	350
Mar 28, 2025	64.76	64.76	64.76	64.76	63.84	1.40%	10,000
Mar 19, 2025	63.87	63.87	63.87	63.87	62.27	4.78%	94
Mar 6, 2025	60.96	60.96	60.96	60.96	59.43	-0.23%	50,120
Mar 5, 2025	61.10	61.10	61.10	61.10	59.57	-0.77%	60,000
Mar 3, 2025	61.57	61.57	61.57	61.57	60.03	2.63%	2,565
Feb 27, 2025	59.99	59.99	59.99	59.99	58.49	-0.75%	42
Feb 26, 2025	60.44	60.44	60.44	60.44	58.93	-1.04%	35,006
Feb 13, 2025	61.08	61.08	61.08	61.08	59.55	0.38%	30,616
Feb 7, 2025	61.05	61.26	60.85	60.85	59.32	-0.11%	46,198
Feb 6, 2025	60.80	60.96	60.80	60.91	59.39	1.16%	1,000
Feb 5, 2025	60.22	60.22	60.22	60.22	58.71	3.54%	30,000
Jan 31, 2025	58.77	58.83	58.16	58.16	56.70	-1.07%	463
Jan 30, 2025	58.46	58.87	58.22	58.79	57.31	1.55%	2,104
Jan 29, 2025	57.73	58.24	57.40	57.89	56.44	-0.46%	2,644
Jan 28, 2025	58.56	58.83	57.99	58.16	56.70	-1.22%	41,318
Jan 27, 2025	58.73	58.88	58.48	58.88	57.40	0.35%	53,078
Jan 24, 2025	58.97	59.11	58.50	58.68	57.21	-0.43%	25,791
Jan 23, 2025	58.87	59.01	58.30	58.93	57.45	0.89%	10,190
Jan 22, 2025	58.79	58.85	58.39	58.41	56.94	-1.42%	27,375
Jan 21, 2025	59.01	59.37	58.76	59.25	57.76	0.05%	3,097
Jan 17, 2025	59.23	59.54	58.98	59.22	57.73	-0.30%	26,193
Jan 16, 2025	58.83	59.81	58.72	59.40	57.91	2.86%	2,123
Jan 15, 2025	59.58	59.58	57.41	57.74	56.30	0.43%	6,633
Jan 14, 2025	56.95	57.50	56.91	57.50	56.06	1.05%	2,702
Jan 13, 2025	56.78	57.13	56.75	56.90	55.47	-0.26%	1,746
Jan 10, 2025	57.11	57.87	56.41	57.05	55.62	0.97%	1,727
Jan 8, 2025	56.67	56.78	56.20	56.50	55.08	-1.28%	42,277
Jan 7, 2025	56.91	57.24	56.90	57.23	55.80	0.97%	41,451
Jan 6, 2025	56.00	56.84	56.00	56.68	55.26	2.12%	2,596
Jan 3, 2025	55.91	56.43	55.47	55.51	54.12	0.94%	38,679
Jan 2, 2025	55.37	55.37	54.50	54.99	53.61	1.05%	9,617
Dec 31, 2024	54.32	54.65	54.25	54.42	53.05	-0.48%	319
Dec 30, 2024	54.84	54.84	54.36	54.68	52.66	0.25%	1,768
Dec 27, 2024	54.45	54.99	54.44	54.54	52.52	-0.06%	2,289
Dec 26, 2024	54.65	55.05	54.53	54.58	52.56	0.27%	3,690
Dec 24, 2024	54.49	54.53	53.90	54.43	52.42	0.40%	1,381
Dec 23, 2024	53.94	54.22	53.69	54.22	52.21	-0.12%	137,550
Dec 20, 2024	53.60	54.39	53.32	54.28	52.27	0.72%	1,533
Dec 19, 2024	54.19	54.22	53.81	53.89	51.90	-1.10%	41,143
Dec 18, 2024	54.48	54.82	54.48	54.49	52.48	-	1,020
Dec 17, 2024	54.75	54.75	53.96	54.49	52.48	0.35%	1,141
Dec 16, 2024	55.15	55.15	54.21	54.30	52.29	-3.15%	2,139
Dec 13, 2024	56.33	56.33	55.72	56.07	53.99	-0.08%	622
Dec 12, 2024	56.24	56.50	55.90	56.12	54.04	-0.67%	1,969
Dec 11, 2024	56.66	56.72	55.91	56.50	54.41	-0.76%	942
Dec 10, 2024	57.61	57.68	56.92	56.93	54.83	-1.49%	540
Dec 9, 2024	57.87	58.56	57.76	57.79	55.65	1.65%	45,099
Dec 6, 2024	57.74	57.77	56.80	56.85	54.75	-1.05%	2,180