Critical Elements Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.32	0.32	0.32	0.32	0.32	0.81%	7,005
Feb 10, 2026	0.35	0.35	0.32	0.32	0.32	-6.00%	20,050
Feb 9, 2026	0.34	0.34	0.33	0.34	0.34	0.56%	8,650
Feb 6, 2026	0.32	0.34	0.32	0.34	0.34	8.11%	37,372
Feb 5, 2026	0.33	0.33	0.31	0.31	0.31	-6.98%	109,725
Feb 4, 2026	0.34	0.34	0.34	0.34	0.34	-3.04%	26,829
Feb 3, 2026	0.33	0.35	0.33	0.35	0.35	5.54%	25,124
Feb 2, 2026	0.34	0.34	0.33	0.33	0.33	-3.45%	10,010
Jan 30, 2026	0.34	0.35	0.34	0.34	0.34	-2.23%	84,350
Jan 29, 2026	0.38	0.38	0.35	0.35	0.35	-6.67%	133,931
Jan 28, 2026	0.38	0.38	0.38	0.38	0.38	-	27,670
Jan 27, 2026	0.37	0.38	0.37	0.38	0.38	-2.60%	32,112
Jan 26, 2026	0.42	0.42	0.36	0.39	0.39	-6.10%	87,334
Jan 23, 2026	0.42	0.42	0.39	0.41	0.41	3.02%	60,135
Jan 22, 2026	0.36	0.40	0.36	0.40	0.40	11.33%	34,825
Jan 21, 2026	0.37	0.37	0.35	0.36	0.36	0.85%	27,109
Jan 20, 2026	0.39	0.39	0.35	0.35	0.35	0.11%	50,071
Jan 16, 2026	0.38	0.38	0.34	0.35	0.35	-1.64%	136,010
Jan 15, 2026	0.35	0.37	0.35	0.36	0.36	7.46%	28,745
Jan 14, 2026	0.34	0.34	0.33	0.34	0.34	-0.89%	19,029
Jan 13, 2026	0.37	0.37	0.33	0.34	0.34	-3.12%	58,726
Jan 12, 2026	0.33	0.35	0.31	0.35	0.35	14.02%	91,546
Jan 9, 2026	0.29	0.31	0.29	0.31	0.31	7.14%	108,775
Jan 8, 2026	0.29	0.29	0.29	0.29	0.29	-4.10%	30,630
Jan 7, 2026	0.29	0.30	0.29	0.30	0.30	-1.49%	15,117
Jan 6, 2026	0.30	0.31	0.30	0.30	0.30	0.03%	4,253
Jan 5, 2026	0.31	0.31	0.30	0.30	0.30	-3.88%	15,563
Jan 2, 2026	0.33	0.33	0.30	0.31	0.31	2.11%	22,703
Dec 31, 2025	0.31	0.31	0.30	0.31	0.31	0.13%	38,453
Dec 30, 2025	0.30	0.31	0.30	0.31	0.31	1.75%	34,435
Dec 29, 2025	0.30	0.31	0.30	0.30	0.30	5.66%	30,052
Dec 26, 2025	0.25	0.33	0.25	0.29	0.29	-0.35%	138,783
Dec 24, 2025	0.29	0.29	0.28	0.29	0.29	1.13%	2,503
Dec 23, 2025	0.29	0.29	0.28	0.28	0.28	-1.87%	21,059
Dec 22, 2025	0.28	0.30	0.28	0.29	0.29	6.44%	30,896
Dec 19, 2025	0.26	0.28	0.26	0.27	0.27	6.34%	6,123
Dec 18, 2025	0.26	0.26	0.25	0.26	0.26	7.31%	156,606
Dec 16, 2025	0.27	0.27	0.24	0.24	0.24	-6.74%	44,915
Dec 15, 2025	0.29	0.29	0.25	0.26	0.26	-1.81%	15,701
Dec 12, 2025	0.24	0.26	0.24	0.26	0.26	1.72%	40,941
Dec 11, 2025	0.26	0.27	0.25	0.26	0.26	-4.16%	7,663
Dec 10, 2025	0.27	0.28	0.25	0.27	0.27	-3.02%	58,904
Dec 9, 2025	0.27	0.28	0.27	0.28	0.28	3.66%	49,025
Dec 8, 2025	0.28	0.28	0.26	0.27	0.27	-5.75%	48,673
Dec 5, 2025	0.28	0.29	0.28	0.28	0.28	1.40%	13,391
Dec 4, 2025	0.27	0.28	0.27	0.28	0.28	2.81%	17,125
Dec 3, 2025	0.29	0.29	0.27	0.27	0.27	-3.57%	38,345
Dec 2, 2025	0.29	0.29	0.28	0.28	0.28	-	71,868
Dec 1, 2025	0.28	0.28	0.28	0.28	0.28	0.65%	12,571
Nov 28, 2025	0.26	0.28	0.26	0.28	0.28	-0.64%	14,125