Arcadium Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	33.68	33.68	33.68	33.68	33.68	-0.94%
Jul 31, 2025	34.00	34.00	34.00	34.00	34.00	-0.50%
Jul 30, 2025	34.17	34.17	34.17	34.17	34.17	-0.35%
Jul 29, 2025	34.29	34.29	34.29	34.29	34.29	-0.15%
Jul 28, 2025	34.34	34.34	34.34	34.34	34.34	-0.38%
Jul 25, 2025	34.47	34.47	34.47	34.47	34.47	0.20%
Jul 24, 2025	34.40	34.40	34.40	34.40	34.40	-0.23%
Jul 23, 2025	34.48	34.48	34.48	34.48	34.48	1.03%
Jul 22, 2025	34.13	34.13	34.13	34.13	34.13	0.23%
Jul 21, 2025	34.05	34.05	34.05	34.05	34.05	0.21%
Jul 18, 2025	33.98	33.98	33.98	33.98	33.98	-0.03%
Jul 17, 2025	33.99	33.99	33.99	33.99	33.99	0.47%
Jul 16, 2025	33.83	33.83	33.83	33.83	33.83	0.33%
Jul 15, 2025	33.72	33.72	33.72	33.72	33.72	-0.47%
Jul 14, 2025	33.88	33.88	33.88	33.88	33.88	0.09%
Jul 11, 2025	33.85	33.85	33.85	33.85	33.85	-0.50%
Jul 10, 2025	34.02	34.02	34.02	34.02	34.02	0.18%
Jul 9, 2025	33.96	33.96	33.96	33.96	33.96	0.53%
Jul 8, 2025	33.78	33.78	33.78	33.78	33.78	0.18%
Jul 7, 2025	33.72	33.72	33.72	33.72	33.72	-0.82%
Jul 3, 2025	34.00	34.00	34.00	34.00	34.00	0.44%
Jul 2, 2025	33.85	33.85	33.85	33.85	33.85	0.42%
Jul 1, 2025	33.71	33.71	33.71	33.71	33.71	-0.06%
Jun 30, 2025	33.73	33.73	33.73	33.73	33.73	0.36%
Jun 27, 2025	33.61	33.61	33.61	33.61	33.61	0.42%
Jun 26, 2025	33.47	33.47	33.47	33.47	33.47	0.84%
Jun 25, 2025	33.19	33.19	33.19	33.19	33.19	-0.15%
Jun 24, 2025	33.24	33.24	33.24	33.24	33.24	1.19%
Jun 23, 2025	32.85	32.85	32.85	32.85	32.85	0.74%
Jun 20, 2025	32.61	32.61	32.61	32.61	32.61	-0.31%
Jun 18, 2025	32.71	32.71	32.71	32.71	32.71	0.06%
Jun 17, 2025	32.69	32.69	32.69	32.69	32.69	-0.79%
Jun 16, 2025	32.95	32.95	32.95	32.95	32.95	0.70%
Jun 13, 2025	32.72	32.72	32.72	32.72	32.72	-1.15%
Jun 12, 2025	33.10	33.10	33.10	33.10	33.10	0.39%
Jun 11, 2025	32.97	32.97	32.97	32.97	32.97	-0.09%
Jun 10, 2025	33.00	33.00	33.00	33.00	33.00	0.36%
Jun 9, 2025	32.88	32.88	32.88	32.88	32.88	0.18%
Jun 6, 2025	32.82	32.82	32.82	32.82	32.82	0.61%
Jun 5, 2025	32.62	32.62	32.62	32.62	32.62	-0.21%
Jun 4, 2025	32.69	32.69	32.69	32.69	32.69	0.28%
Jun 3, 2025	32.60	32.60	32.60	32.60	32.60	0.25%
Jun 2, 2025	32.52	32.52	32.52	32.52	32.52	0.46%
May 30, 2025	32.37	32.37	32.37	32.37	32.37	-0.03%
May 29, 2025	32.38	32.38	32.38	32.38	32.38	0.40%
May 28, 2025	32.25	32.25	32.25	32.25	32.25	-0.68%
May 27, 2025	32.47	32.47	32.47	32.47	32.47	1.50%
May 23, 2025	31.99	31.99	31.99	31.99	31.99	-0.28%
May 22, 2025	32.08	32.08	32.08	32.08	32.08	0.03%
May 21, 2025	32.07	32.07	32.07	32.07	32.07	-1.20%