Arcadium Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 11, 2025	32.84	32.84	32.84	32.84	32.84	-0.61%
Aug 8, 2025	33.04	33.04	33.04	33.04	33.04	-0.09%
Aug 7, 2025	33.07	33.07	33.07	33.07	33.07	-0.15%
Aug 6, 2025	33.12	33.12	33.12	33.12	33.12	-0.69%
Aug 5, 2025	33.35	33.35	33.35	33.35	33.35	0.82%
Aug 4, 2025	33.08	33.08	33.08	33.08	33.08	1.10%
Aug 1, 2025	32.72	32.72	32.72	32.72	32.72	-1.65%
Jul 31, 2025	33.27	33.27	33.27	33.27	33.27	-1.10%
Jul 30, 2025	33.64	33.64	33.64	33.64	33.64	-1.41%
Jul 29, 2025	34.12	34.12	34.12	34.12	34.12	-0.12%
Jul 28, 2025	34.16	34.16	34.16	34.16	34.16	-0.35%
Jul 25, 2025	34.28	34.28	34.28	34.28	34.28	0.76%
Jul 24, 2025	34.02	34.02	34.02	34.02	34.02	-1.13%
Jul 23, 2025	34.41	34.41	34.41	34.41	34.41	1.24%
Jul 22, 2025	33.99	33.99	33.99	33.99	33.99	2.07%
Jul 21, 2025	33.30	33.30	33.30	33.30	33.30	-0.30%
Jul 18, 2025	33.40	33.40	33.40	33.40	33.40	-0.27%
Jul 17, 2025	33.49	33.49	33.49	33.49	33.49	0.93%
Jul 16, 2025	33.18	33.18	33.18	33.18	33.18	0.03%
Jul 15, 2025	33.17	33.17	33.17	33.17	33.17	-1.83%
Jul 14, 2025	33.79	33.79	33.79	33.79	33.79	-0.32%
Jul 11, 2025	33.90	33.90	33.90	33.90	33.90	-0.99%
Jul 10, 2025	34.24	34.24	34.24	34.24	34.24	0.88%
Jul 9, 2025	33.94	33.94	33.94	33.94	33.94	0.47%
Jul 8, 2025	33.78	33.78	33.78	33.78	33.78	0.75%
Jul 7, 2025	33.53	33.53	33.53	33.53	33.53	-1.47%
Jul 3, 2025	34.03	34.03	34.03	34.03	34.03	0.53%
Jul 2, 2025	33.85	33.85	33.85	33.85	33.85	1.14%
Jul 1, 2025	33.47	33.47	33.47	33.47	33.47	1.86%
Jun 30, 2025	32.86	32.86	32.86	32.86	32.86	0.18%
Jun 27, 2025	32.80	32.80	32.80	32.80	32.80	0.03%
Jun 26, 2025	32.79	32.79	32.79	32.79	32.79	1.49%
Jun 25, 2025	32.31	32.31	32.31	32.31	32.31	-0.89%
Jun 24, 2025	32.60	32.60	32.60	32.60	32.60	1.24%
Jun 23, 2025	32.20	32.20	32.20	32.20	32.20	0.59%
Jun 20, 2025	32.01	32.01	32.01	32.01	32.01	0.50%
Jun 18, 2025	31.85	31.85	31.85	31.85	31.85	0.54%
Jun 17, 2025	31.68	31.68	31.68	31.68	31.68	-1.25%
Jun 16, 2025	32.08	32.08	32.08	32.08	32.08	1.17%
Jun 13, 2025	31.71	31.71	31.71	31.71	31.71	-1.31%
Jun 12, 2025	32.13	32.13	32.13	32.13	32.13	-0.06%
Jun 11, 2025	32.15	32.15	32.15	32.15	32.15	-0.16%
Jun 10, 2025	32.20	32.20	32.20	32.20	32.20	1.00%
Jun 9, 2025	31.88	31.88	31.88	31.88	31.88	0.16%
Jun 6, 2025	31.83	31.83	31.83	31.83	31.83	1.24%
Jun 5, 2025	31.44	31.44	31.44	31.44	31.44	0.06%
Jun 4, 2025	31.42	31.42	31.42	31.42	31.42	-0.41%
Jun 3, 2025	31.55	31.55	31.55	31.55	31.55	1.77%
Jun 2, 2025	31.00	31.00	31.00	31.00	31.00	-0.64%
May 30, 2025	31.20	31.20	31.20	31.20	31.20	-0.38%