Arcadium Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	39.59	39.59	39.59	39.59	39.59	0.51%	-
Aug 5, 2025	39.50	39.50	39.39	39.39	39.39	0.08%	4
Aug 4, 2025	39.35	39.36	39.33	39.36	39.36	1.08%	24,408
Aug 1, 2025	38.94	38.94	38.94	38.94	38.94	-1.37%	180
Jul 31, 2025	39.48	39.48	39.48	39.48	39.48	-0.80%	-
Jul 30, 2025	39.80	39.80	39.80	39.80	39.80	-0.15%	-
Jul 29, 2025	40.03	40.03	39.86	39.86	39.86	-0.28%	50
Jul 28, 2025	40.20	40.20	39.97	39.97	39.97	-0.57%	251
Jul 25, 2025	40.20	40.20	40.20	40.20	40.20	-0.57%	-
Jul 24, 2025	40.55	40.55	40.43	40.43	40.43	0.60%	609
Jul 23, 2025	40.19	40.19	40.19	40.19	40.19	1.34%	-
Jul 22, 2025	39.66	39.66	39.66	39.66	39.66	-0.40%	-
Jul 21, 2025	39.60	39.82	39.60	39.82	39.82	0.68%	899
Jul 18, 2025	39.55	39.55	39.55	39.55	39.55	0.05%	-
Jul 17, 2025	39.53	39.53	39.53	39.53	39.53	0.66%	-
Jul 16, 2025	39.20	39.27	39.20	39.27	39.27	-0.28%	104
Jul 15, 2025	39.38	39.38	39.38	39.38	39.38	-0.51%	-
Jul 14, 2025	39.32	39.58	39.32	39.58	39.58	-0.10%	10
Jul 11, 2025	39.70	39.70	39.62	39.62	39.62	-0.78%	54
Jul 10, 2025	39.93	39.93	39.93	39.93	39.93	0.38%	-
Jul 9, 2025	39.78	39.78	39.78	39.78	39.78	0.28%	-
Jul 8, 2025	39.67	39.67	39.67	39.67	39.67	-0.08%	-
Jul 7, 2025	39.70	39.70	39.70	39.70	39.70	-0.03%	-
Jul 4, 2025	39.71	39.71	39.71	39.71	39.71	-0.80%	-
Jul 3, 2025	39.99	40.03	39.99	40.03	40.03	0.68%	300
Jul 2, 2025	39.76	39.76	39.76	39.76	39.76	0.03%	-
Jul 1, 2025	39.75	39.75	39.75	39.75	39.75	-0.25%	-
Jun 30, 2025	39.85	39.85	39.85	39.85	39.85	0.23%	16
Jun 27, 2025	39.65	39.76	39.65	39.76	39.76	1.30%	6,000
Jun 26, 2025	39.21	39.25	39.21	39.25	39.25	0.90%	816
Jun 25, 2025	38.90	38.90	38.90	38.90	38.90	-0.18%	-
Jun 24, 2025	38.78	38.97	38.78	38.97	38.97	1.78%	708
Jun 23, 2025	38.29	38.29	38.29	38.29	38.29	0.29%	109
Jun 20, 2025	38.24	38.30	38.18	38.18	38.18	0.69%	2,336
Jun 19, 2025	37.92	37.92	37.92	37.92	37.92	-1.66%	-
Jun 18, 2025	38.53	38.56	38.47	38.56	38.56	0.13%	779
Jun 17, 2025	38.63	38.63	38.51	38.51	38.51	-1.05%	172
Jun 16, 2025	38.78	38.92	38.78	38.92	38.92	0.67%	260
Jun 13, 2025	38.57	38.66	38.57	38.66	38.66	-0.80%	234
Jun 12, 2025	38.97	38.97	38.97	38.97	38.97	-0.05%	-
Jun 11, 2025	38.65	38.99	38.65	38.99	38.99	0.28%	245
Jun 10, 2025	38.85	38.88	38.85	38.88	38.88	0.13%	6
Jun 9, 2025	38.83	38.83	38.83	38.83	38.83	0.13%	-
Jun 6, 2025	38.78	38.78	38.78	38.78	38.78	-0.31%	-
Jun 5, 2025	38.90	38.90	38.90	38.90	38.90	0.86%	-
Jun 4, 2025	38.57	38.57	38.57	38.57	38.57	-0.26%	-
Jun 3, 2025	38.67	38.67	38.67	38.67	38.32	0.23%	-
Jun 2, 2025	38.48	38.58	38.48	38.58	38.22	0.36%	26
May 30, 2025	38.57	38.57	38.44	38.44	38.08	-0.34%	171
May 29, 2025	38.57	38.57	38.57	38.57	38.21	0.31%	-