Arcadium Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	40.57	40.58	39.80	39.95	39.95	-1.50%	14,371,222
Aug 6, 2025	40.12	41.00	40.12	40.56	40.56	0.72%	16,646,187
Aug 5, 2025	40.77	40.77	40.11	40.27	40.27	-1.27%	15,877,200
Aug 4, 2025	40.11	41.50	39.82	40.79	40.79	3.87%	25,706,942
Aug 1, 2025	39.48	39.69	39.03	39.27	39.27	-0.78%	9,861,878
Jul 31, 2025	39.55	39.92	39.41	39.58	39.58	-0.20%	8,966,108
Jul 30, 2025	40.10	40.68	39.42	39.66	39.66	-0.83%	14,373,399
Jul 29, 2025	39.36	40.03	39.28	39.99	39.99	1.29%	12,775,750
Jul 28, 2025	39.43	39.69	39.23	39.48	39.48	0.13%	7,927,182
Jul 25, 2025	39.49	39.65	39.33	39.43	39.43	-0.13%	6,645,072
Jul 24, 2025	38.91	39.55	38.82	39.48	39.48	1.49%	9,106,975
Jul 23, 2025	39.15	39.29	38.82	38.90	38.90	-1.02%	7,992,830
Jul 22, 2025	39.44	39.89	39.14	39.30	39.30	-0.38%	9,347,038
Jul 21, 2025	39.44	39.59	39.13	39.45	39.45	0.03%	8,744,465
Jul 18, 2025	39.10	39.50	38.98	39.44	39.44	0.64%	9,116,194
Jul 17, 2025	38.44	39.36	38.37	39.19	39.19	2.14%	10,267,357
Jul 16, 2025	38.35	38.59	38.25	38.37	38.37	-0.05%	3,252,381
Jul 15, 2025	38.45	38.67	38.25	38.39	38.39	-0.42%	5,390,944
Jul 14, 2025	38.78	38.82	38.47	38.55	38.55	-0.31%	5,287,845
Jul 11, 2025	38.32	38.77	38.28	38.67	38.67	0.76%	7,017,378
Jul 10, 2025	38.10	38.42	37.90	38.38	38.38	0.44%	5,870,900
Jul 9, 2025	38.41	38.82	38.18	38.21	38.21	-0.47%	6,447,800
Jul 8, 2025	38.25	38.46	38.19	38.39	38.39	0.29%	6,041,300
Jul 7, 2025	38.13	38.44	38.10	38.28	38.28	-0.13%	5,556,709
Jul 4, 2025	38.44	38.65	38.17	38.33	38.33	-0.49%	7,527,481
Jul 3, 2025	38.61	38.88	38.45	38.52	38.52	-	7,602,106
Jul 2, 2025	38.67	38.98	38.41	38.52	38.52	-0.57%	10,277,087
Jul 1, 2025	38.90	38.97	38.52	38.74	38.74	-0.18%	13,979,403
Jun 30, 2025	38.10	38.97	38.10	38.81	38.81	2.10%	17,792,528
Jun 27, 2025	37.80	38.26	37.79	38.01	38.01	0.66%	11,589,594
Jun 26, 2025	37.80	38.28	37.68	37.76	37.76	-0.13%	14,297,620
Jun 25, 2025	37.06	38.08	37.00	37.81	37.81	2.02%	16,684,101
Jun 24, 2025	36.45	37.08	36.24	37.06	37.06	0.68%	7,208,726
Jun 23, 2025	36.50	36.84	36.44	36.81	36.81	1.04%	4,115,215
Jun 20, 2025	36.74	36.85	36.39	36.43	36.43	-1.03%	4,467,092
Jun 19, 2025	36.93	37.01	36.54	36.81	36.81	-0.84%	6,439,232
Jun 18, 2025	37.18	37.48	37.09	37.12	37.12	-0.13%	7,727,307
Jun 17, 2025	37.35	37.45	37.06	37.17	37.17	-0.64%	5,587,229
Jun 16, 2025	37.32	37.69	37.04	37.41	37.41	0.27%	7,793,418
Jun 13, 2025	36.82	37.49	36.71	37.31	37.31	1.80%	14,905,762
Jun 12, 2025	36.78	36.85	36.61	36.65	36.65	-0.57%	3,815,581
Jun 11, 2025	36.88	37.00	36.70	36.86	36.86	0.11%	4,040,119
Jun 10, 2025	37.28	37.29	36.62	36.82	36.82	-1.26%	6,704,052
Jun 9, 2025	36.98	37.66	36.98	37.29	37.29	0.84%	7,531,699
Jun 6, 2025	36.98	37.26	36.94	36.98	36.98	0.08%	4,157,909
Jun 5, 2025	37.16	37.16	36.85	36.95	36.95	-0.65%	4,995,010
Jun 4, 2025	37.17	37.35	37.03	37.19	37.19	-0.27%	4,338,321
Jun 3, 2025	36.99	37.41	36.71	37.29	37.29	1.30%	6,975,640
May 30, 2025	36.64	36.98	36.43	36.81	36.81	0.14%	6,269,211
May 29, 2025	36.32	36.82	36.21	36.76	36.76	1.02%	5,294,195