Arcadium Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	41.17	41.17	41.17	41.17	41.17	-0.36%
Jul 31, 2025	41.32	41.32	41.32	41.32	41.32	-0.91%
Jul 30, 2025	41.70	41.70	41.70	41.70	41.70	-0.86%
Jul 29, 2025	42.06	42.06	42.06	42.06	42.06	0.05%
Jul 28, 2025	42.04	42.04	42.04	42.04	42.04	-1.27%
Jul 25, 2025	42.58	42.58	42.58	42.58	42.58	-0.16%
Jul 24, 2025	42.65	42.65	42.65	42.65	42.65	-0.56%
Jul 23, 2025	42.89	42.89	42.89	42.89	42.89	1.88%
Jul 22, 2025	42.10	42.10	42.10	42.10	42.10	0.41%
Jul 21, 2025	41.93	41.93	41.93	41.93	41.93	0.50%
Jul 18, 2025	41.72	41.72	41.72	41.72	41.72	-0.19%
Jul 17, 2025	41.80	41.80	41.80	41.80	41.80	0.50%
Jul 16, 2025	41.59	41.59	41.59	41.59	41.59	0.27%
Jul 15, 2025	41.48	41.48	41.48	41.48	41.48	-0.48%
Jul 14, 2025	41.68	41.68	41.68	41.68	41.68	0.02%
Jul 11, 2025	41.67	41.67	41.67	41.67	41.67	-0.69%
Jul 10, 2025	41.96	41.96	41.96	41.96	41.96	0.14%
Jul 9, 2025	41.90	41.90	41.90	41.90	41.90	0.41%
Jul 8, 2025	41.73	41.73	41.73	41.73	41.73	0.60%
Jul 7, 2025	41.48	41.48	41.48	41.48	41.48	-1.17%
Jul 3, 2025	41.97	41.97	41.97	41.97	41.97	0.14%
Jul 2, 2025	41.91	41.91	41.91	41.91	41.91	0.38%
Jul 1, 2025	41.75	41.75	41.75	41.75	41.75	0.02%
Jun 30, 2025	41.74	41.74	41.74	41.74	41.74	0.17%
Jun 27, 2025	41.67	41.67	41.67	41.67	41.67	0.48%
Jun 26, 2025	41.47	41.47	41.47	41.47	41.47	1.00%
Jun 25, 2025	41.06	41.06	41.06	41.06	41.06	-0.27%
Jun 24, 2025	41.17	41.17	41.17	41.17	41.17	1.60%
Jun 23, 2025	40.52	40.52	40.52	40.52	40.52	0.60%
Jun 20, 2025	40.28	40.28	40.28	40.28	40.28	-1.42%
Jun 18, 2025	40.86	40.86	40.86	40.86	40.57	0.05%
Jun 17, 2025	40.84	40.84	40.84	40.84	40.55	-1.16%
Jun 16, 2025	41.32	41.32	41.32	41.32	41.03	0.58%
Jun 13, 2025	41.08	41.08	41.08	41.08	40.79	-1.34%
Jun 12, 2025	41.64	41.64	41.64	41.64	41.35	0.56%
Jun 11, 2025	41.41	41.41	41.41	41.41	41.12	0.05%
Jun 10, 2025	41.39	41.39	41.39	41.39	41.10	0.27%
Jun 9, 2025	41.28	41.28	41.28	41.28	40.99	0.29%
Jun 6, 2025	41.16	41.16	41.16	41.16	40.87	0.37%
Jun 5, 2025	41.01	41.01	41.01	41.01	40.72	0.10%
Jun 4, 2025	40.97	40.97	40.97	40.97	40.68	0.59%
Jun 3, 2025	40.73	40.73	40.73	40.73	40.44	-0.49%
Jun 2, 2025	40.93	40.93	40.93	40.93	40.64	0.96%
May 30, 2025	40.54	40.54	40.54	40.54	40.25	-0.10%
May 29, 2025	40.58	40.58	40.58	40.58	40.29	0.42%
May 28, 2025	40.41	40.41	40.41	40.41	40.12	-0.86%
May 27, 2025	40.76	40.76	40.76	40.76	40.47	0.82%
May 23, 2025	40.43	40.43	40.43	40.43	40.14	0.27%
May 22, 2025	40.32	40.32	40.32	40.32	40.03	-
May 21, 2025	40.32	40.32	40.32	40.32	40.03	-0.47%