Arcadium Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	21.95	22.09	21.56	21.84	21.84	-4.92%	3,246
Jul 31, 2025	22.88	23.02	22.52	22.97	22.97	3.00%	1,343
Jul 30, 2025	22.63	22.82	22.09	22.30	22.30	-0.72%	2,611
Jul 29, 2025	22.75	22.80	22.46	22.46	22.46	-1.19%	11,843
Jul 28, 2025	23.15	23.23	22.73	22.73	22.73	-2.30%	6,709
Jul 25, 2025	24.09	24.09	23.15	23.27	23.27	-1.81%	5,234
Jul 24, 2025	24.07	24.10	23.53	23.70	23.70	-5.00%	8,013
Jul 23, 2025	25.20	25.24	24.85	24.94	24.94	1.34%	2,193
Jul 22, 2025	24.56	24.69	24.03	24.61	24.61	-1.52%	10,424
Jul 21, 2025	24.94	25.13	24.92	24.99	24.99	-1.10%	4,178
Jul 18, 2025	25.26	25.73	25.19	25.27	25.27	2.62%	7,281
Jul 17, 2025	24.55	24.77	24.40	24.63	24.63	1.76%	7,477
Jul 16, 2025	23.85	24.20	23.80	24.20	24.20	0.92%	11,335
Jul 15, 2025	23.58	24.03	23.15	23.98	23.98	6.86%	5,962
Jul 14, 2025	21.55	22.54	21.55	22.44	22.44	4.50%	6,401
Jul 11, 2025	21.70	21.98	21.39	21.48	21.48	-1.42%	4,361
Jul 10, 2025	21.79	21.83	21.51	21.79	21.79	0.39%	5,946
Jul 9, 2025	21.94	22.09	21.59	21.70	21.70	-4.07%	5,576
Jul 8, 2025	22.62	22.88	22.55	22.62	22.62	0.45%	6,338
Jul 7, 2025	22.18	22.56	22.02	22.52	22.52	8.16%	10,355
Jul 3, 2025	20.69	20.97	20.69	20.82	20.82	0.61%	1,760
Jul 2, 2025	20.96	20.96	20.60	20.70	20.70	-3.18%	10,493
Jul 1, 2025	21.33	21.49	21.07	21.38	21.38	0.25%	3,306
Jun 30, 2025	21.46	21.46	20.99	21.32	21.32	0.29%	5,200
Jun 27, 2025	21.06	21.38	21.03	21.26	21.26	2.30%	4,229
Jun 26, 2025	21.00	21.00	20.59	20.78	20.78	-0.33%	981
Jun 25, 2025	20.68	21.29	20.56	20.85	20.85	0.91%	5,061
Jun 24, 2025	20.40	20.71	20.23	20.66	20.66	3.54%	5,937
Jun 23, 2025	19.75	20.00	19.50	19.96	19.96	0.45%	4,677
Jun 20, 2025	19.75	20.20	19.73	19.87	19.87	-1.32%	1,751
Jun 18, 2025	20.30	20.34	20.13	20.13	20.13	-2.70%	5,221
Jun 17, 2025	21.05	21.06	20.69	20.69	20.69	-2.51%	2,794
Jun 16, 2025	20.96	21.29	20.96	21.22	21.22	6.00%	7,258
Jun 13, 2025	20.15	20.58	19.68	20.02	20.02	-3.52%	10,714
Jun 12, 2025	20.71	21.11	20.71	20.75	20.75	-1.61%	60,277
Jun 11, 2025	19.80	21.94	19.80	21.09	21.09	8.33%	58,073
Jun 10, 2025	19.35	19.47	19.10	19.47	19.47	-0.34%	2,046
Jun 9, 2025	19.00	19.54	18.97	19.54	19.54	5.02%	3,832
Jun 6, 2025	18.43	18.62	18.24	18.60	18.60	0.49%	3,042
Jun 5, 2025	18.39	18.70	18.34	18.51	18.51	1.04%	15,459
Jun 4, 2025	18.20	18.48	18.15	18.32	18.32	1.83%	2,164
Jun 3, 2025	18.40	18.40	17.81	17.99	17.99	-1.83%	4,192
Jun 2, 2025	18.20	18.40	18.08	18.33	18.33	0.96%	1,887
May 30, 2025	19.05	19.05	17.95	18.15	18.15	-5.13%	5,376
May 29, 2025	19.15	19.52	19.00	19.13	19.13	0.07%	24,608
May 28, 2025	19.20	19.27	18.73	19.12	19.12	-1.62%	6,648
May 27, 2025	19.05	19.60	18.82	19.43	19.43	2.48%	8,555
May 23, 2025	18.55	19.02	18.10	18.96	18.96	3.51%	29,052
May 22, 2025	17.76	18.33	17.66	18.32	18.32	1.10%	4,665
May 21, 2025	18.46	19.00	17.89	18.12	18.12	-0.55%	20,819