Arcadium Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	48.29	48.82	48.14	48.82	48.82	2.50%	18,985
Aug 6, 2025	47.30	47.72	46.85	47.63	47.63	1.77%	11,515
Aug 5, 2025	45.56	46.83	45.41	46.80	46.80	2.88%	22,736
Aug 4, 2025	44.61	45.73	44.35	45.49	45.49	2.20%	54,063
Aug 1, 2025	43.62	44.68	43.39	44.51	44.51	1.60%	34,471
Jul 31, 2025	44.22	44.58	43.70	43.81	43.81	-1.73%	4,926
Jul 30, 2025	45.02	45.16	44.56	44.58	44.58	-0.42%	12,322
Jul 29, 2025	44.88	45.04	44.67	44.77	44.77	0.65%	3,350
Jul 28, 2025	45.43	45.43	44.15	44.48	44.48	-1.77%	14,753
Jul 25, 2025	45.30	45.61	45.04	45.28	45.28	-0.94%	32,352
Jul 24, 2025	45.73	46.14	45.13	45.71	45.71	-1.55%	16,453
Jul 23, 2025	46.69	46.98	46.43	46.43	46.43	-0.79%	12,363
Jul 22, 2025	45.67	46.92	45.67	46.80	46.80	1.23%	29,552
Jul 21, 2025	45.02	46.31	44.72	46.23	46.23	3.38%	21,286
Jul 18, 2025	45.51	45.51	44.71	44.72	44.72	0.40%	8,952
Jul 17, 2025	45.33	45.33	44.31	44.54	44.54	-2.26%	16,700
Jul 16, 2025	45.56	45.97	44.99	45.57	45.57	0.64%	21,797
Jul 15, 2025	46.46	46.49	45.28	45.28	45.28	-2.62%	12,968
Jul 14, 2025	46.40	46.85	46.16	46.50	46.50	0.91%	15,611
Jul 11, 2025	44.89	46.17	44.89	46.08	46.08	3.50%	33,727
Jul 10, 2025	44.71	45.16	44.34	44.52	44.52	0.41%	18,346
Jul 9, 2025	44.10	44.48	43.66	44.34	44.34	0.54%	22,569
Jul 8, 2025	45.98	46.01	43.90	44.10	44.10	-2.22%	7,824
Jul 7, 2025	44.57	45.14	44.03	45.10	45.10	-0.24%	16,070
Jul 4, 2025	45.31	45.31	45.01	45.21	45.21	0.47%	1,986
Jul 3, 2025	45.05	45.25	44.47	45.00	45.00	0.60%	17,950
Jul 2, 2025	44.52	45.18	44.32	44.73	44.73	0.20%	27,876
Jul 1, 2025	44.70	45.27	44.62	44.64	44.64	1.41%	18,823
Jun 30, 2025	43.54	44.07	43.41	44.02	44.02	2.02%	56,958
Jun 27, 2025	43.95	43.96	42.88	43.15	43.15	-2.55%	29,379
Jun 26, 2025	44.19	44.43	43.80	44.28	44.28	0.80%	24,821
Jun 25, 2025	44.20	44.39	43.85	43.93	43.93	-0.63%	15,655
Jun 24, 2025	44.65	44.92	43.31	44.21	44.21	-4.10%	52,811
Jun 23, 2025	45.70	47.04	44.21	46.10	46.10	1.07%	13,462
Jun 20, 2025	45.47	45.97	45.28	45.61	45.61	-0.28%	10,360
Jun 19, 2025	45.86	46.08	45.66	45.74	45.74	-1.66%	2,545
Jun 18, 2025	46.73	46.85	46.32	46.51	46.51	-0.45%	5,343
Jun 17, 2025	46.54	46.86	46.34	46.72	46.72	0.32%	16,774
Jun 16, 2025	46.96	47.03	46.30	46.57	46.57	-1.71%	17,051
Jun 13, 2025	47.51	47.92	47.01	47.38	47.38	1.15%	15,538
Jun 12, 2025	46.36	46.86	45.86	46.84	46.84	2.25%	40,201
Jun 11, 2025	46.19	46.36	45.77	45.81	45.81	-0.13%	78,716
Jun 10, 2025	46.66	46.82	45.73	45.87	45.87	-1.25%	6,039
Jun 9, 2025	46.21	46.57	46.02	46.45	46.45	0.39%	20,823
Jun 6, 2025	47.23	47.32	45.97	46.27	46.27	-1.01%	36,443
Jun 5, 2025	46.09	47.56	45.80	46.74	46.74	1.04%	31,401
Jun 4, 2025	45.67	46.33	45.67	46.26	46.26	2.03%	35,321
Jun 3, 2025	45.32	46.08	45.09	45.34	45.34	-1.37%	33,576
Jun 2, 2025	44.31	46.04	44.14	45.97	45.97	6.61%	87,384
May 30, 2025	43.06	43.54	42.81	43.12	43.12	-0.58%	13,014