Arcadium Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	33.54	33.54	33.54	33.54	33.54	-0.92%
Jul 31, 2025	33.85	33.85	33.85	33.85	33.85	-0.50%
Jul 30, 2025	34.02	34.02	34.02	34.02	34.02	-0.35%
Jul 29, 2025	34.14	34.14	34.14	34.14	34.14	-0.15%
Jul 28, 2025	34.19	34.19	34.19	34.19	34.19	-0.38%
Jul 25, 2025	34.32	34.32	34.32	34.32	34.32	0.20%
Jul 24, 2025	34.25	34.25	34.25	34.25	34.25	-0.23%
Jul 23, 2025	34.33	34.33	34.33	34.33	34.33	1.03%
Jul 22, 2025	33.98	33.98	33.98	33.98	33.98	0.24%
Jul 21, 2025	33.90	33.90	33.90	33.90	33.90	0.18%
Jul 18, 2025	33.84	33.84	33.84	33.84	33.84	-0.03%
Jul 17, 2025	33.85	33.85	33.85	33.85	33.85	0.50%
Jul 16, 2025	33.68	33.68	33.68	33.68	33.68	0.30%
Jul 15, 2025	33.58	33.58	33.58	33.58	33.58	-0.44%
Jul 14, 2025	33.73	33.73	33.73	33.73	33.73	0.09%
Jul 11, 2025	33.70	33.70	33.70	33.70	33.70	-0.50%
Jul 10, 2025	33.87	33.87	33.87	33.87	33.87	0.15%
Jul 9, 2025	33.82	33.82	33.82	33.82	33.82	0.54%
Jul 8, 2025	33.64	33.64	33.64	33.64	33.64	0.18%
Jul 7, 2025	33.58	33.58	33.58	33.58	33.58	-0.83%
Jul 3, 2025	33.86	33.86	33.86	33.86	33.86	0.47%
Jul 2, 2025	33.70	33.70	33.70	33.70	33.70	0.42%
Jul 1, 2025	33.56	33.56	33.56	33.56	33.56	-0.09%
Jun 30, 2025	33.59	33.59	33.59	33.59	33.59	0.39%
Jun 27, 2025	33.46	33.46	33.46	33.46	33.46	0.42%
Jun 26, 2025	33.32	33.32	33.32	33.32	33.32	0.82%
Jun 25, 2025	33.05	33.05	33.05	33.05	33.05	-0.15%
Jun 24, 2025	33.10	33.10	33.10	33.10	33.10	1.19%
Jun 23, 2025	32.71	32.71	32.71	32.71	32.71	0.74%
Jun 20, 2025	32.47	32.47	32.47	32.47	32.47	-0.31%
Jun 18, 2025	32.57	32.57	32.57	32.57	32.57	0.03%
Jun 17, 2025	32.56	32.56	32.56	32.56	32.56	-0.76%
Jun 16, 2025	32.81	32.81	32.81	32.81	32.81	0.71%
Jun 13, 2025	32.58	32.58	32.58	32.58	32.58	-1.15%
Jun 12, 2025	32.96	32.96	32.96	32.96	32.96	0.40%
Jun 11, 2025	32.83	32.83	32.83	32.83	32.83	-0.09%
Jun 10, 2025	32.86	32.86	32.86	32.86	32.86	0.37%
Jun 9, 2025	32.74	32.74	32.74	32.74	32.74	0.18%
Jun 6, 2025	32.68	32.68	32.68	32.68	32.68	0.62%
Jun 5, 2025	32.48	32.48	32.48	32.48	32.48	-0.25%
Jun 4, 2025	32.56	32.56	32.56	32.56	32.56	0.31%
Jun 3, 2025	32.46	32.46	32.46	32.46	32.46	0.25%
Jun 2, 2025	32.38	32.38	32.38	32.38	32.38	0.47%
May 30, 2025	32.23	32.23	32.23	32.23	32.23	-0.03%
May 29, 2025	32.24	32.24	32.24	32.24	32.24	0.37%
May 28, 2025	32.12	32.12	32.12	32.12	32.12	-0.65%
May 27, 2025	32.33	32.33	32.33	32.33	32.33	1.48%
May 23, 2025	31.86	31.86	31.86	31.86	31.86	-0.28%
May 22, 2025	31.95	31.95	31.95	31.95	31.95	0.03%
May 21, 2025	31.94	31.94	31.94	31.94	31.94	-1.21%