Arcadium Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	10.50	10.55	10.42	10.47	10.47	-0.29%	34,567,675
Aug 6, 2025	10.49	10.63	10.48	10.50	10.50	0.10%	49,044,596
Aug 5, 2025	10.29	10.50	10.24	10.49	10.49	2.04%	62,507,659
Aug 4, 2025	10.21	10.36	10.21	10.28	10.28	0.10%	46,084,172
Aug 1, 2025	10.22	10.34	10.13	10.27	10.27	0.39%	49,768,306
Jul 31, 2025	10.36	10.40	10.15	10.23	10.23	-1.25%	72,559,514
Jul 30, 2025	10.36	10.43	10.30	10.36	10.36	0.39%	56,906,409
Jul 29, 2025	10.51	10.57	10.30	10.32	10.32	-1.90%	60,157,765
Jul 28, 2025	10.45	10.63	10.42	10.52	10.52	1.15%	66,842,145
Jul 25, 2025	10.44	10.48	10.38	10.40	10.40	-0.38%	53,970,020
Jul 24, 2025	10.73	10.73	10.41	10.44	10.44	-2.34%	87,948,673
Jul 23, 2025	10.70	10.82	10.68	10.69	10.69	-0.28%	59,098,472
Jul 22, 2025	10.84	10.87	10.63	10.72	10.72	-1.38%	71,311,644
Jul 21, 2025	11.02	11.04	10.85	10.87	10.87	-1.45%	53,373,537
Jul 18, 2025	10.87	11.04	10.83	11.03	11.03	1.66%	58,975,387
Jul 17, 2025	10.89	10.94	10.84	10.85	10.85	-0.46%	29,762,300
Jul 16, 2025	10.90	10.98	10.78	10.90	10.90	-0.18%	50,636,410
Jul 15, 2025	11.04	11.14	10.91	10.92	10.92	-0.82%	56,993,608
Jul 14, 2025	10.93	11.14	10.93	11.01	11.01	0.92%	68,999,510
Jul 11, 2025	11.21	11.26	10.91	10.91	10.91	-2.42%	101,789,950
Jul 10, 2025	11.21	11.27	11.18	11.18	11.18	-0.45%	75,964,755
Jul 9, 2025	11.20	11.38	11.18	11.23	11.23	0.09%	47,253,120
Jul 8, 2025	11.33	11.41	11.20	11.22	11.22	-1.41%	53,383,722
Jul 7, 2025	11.43	11.47	11.16	11.38	11.38	-0.44%	69,933,183
Jul 4, 2025	11.16	11.45	11.16	11.43	11.43	2.42%	91,298,372
Jul 3, 2025	11.05	11.17	10.96	11.16	11.16	1.18%	68,039,285
Jul 2, 2025	10.77	11.10	10.74	11.03	11.03	2.89%	85,559,510
Jul 1, 2025	10.65	10.79	10.62	10.72	10.72	1.04%	49,891,996
Jun 30, 2025	10.59	10.66	10.51	10.61	10.61	-0.19%	51,813,212
Jun 27, 2025	10.92	11.10	10.61	10.63	10.63	-2.74%	91,640,708
Jun 26, 2025	10.85	10.96	10.72	10.93	10.93	0.74%	61,764,281
Jun 25, 2025	10.80	10.92	10.76	10.85	10.85	-	51,379,438
Jun 24, 2025	10.95	11.01	10.76	10.85	10.85	-1.45%	82,388,305
Jun 23, 2025	10.93	11.08	10.76	11.01	11.01	0.27%	65,944,591
Jun 20, 2025	10.81	10.98	10.75	10.98	10.98	1.20%	57,519,826
Jun 19, 2025	10.75	10.87	10.62	10.85	10.85	1.21%	62,244,778
Jun 18, 2025	10.44	10.74	10.41	10.72	10.72	2.88%	85,104,335
Jun 17, 2025	10.45	10.52	10.42	10.42	10.42	-0.48%	38,514,407
Jun 16, 2025	10.38	10.50	10.32	10.47	10.47	0.67%	40,647,141
Jun 13, 2025	10.58	10.59	10.37	10.40	10.40	-1.70%	66,765,906
Jun 12, 2025	10.50	10.58	10.45	10.58	10.58	-0.84%	55,103,602
Jun 11, 2025	10.65	10.69	10.52	10.67	10.45	0.38%	63,415,997
Jun 10, 2025	10.64	10.78	10.58	10.63	10.41	-0.09%	65,166,619
Jun 9, 2025	10.66	10.69	10.51	10.64	10.42	-	54,341,871
Jun 6, 2025	10.73	10.81	10.62	10.64	10.42	-0.56%	43,473,629
Jun 5, 2025	10.85	10.92	10.67	10.70	10.48	-1.29%	50,283,565
Jun 4, 2025	11.02	11.12	10.84	10.84	10.62	-1.63%	63,862,707
Jun 3, 2025	10.60	11.14	10.60	11.02	10.79	4.16%	123,154,305
May 30, 2025	10.59	10.71	10.58	10.58	10.36	-0.09%	78,070,012
May 29, 2025	10.52	10.62	10.44	10.59	10.37	0.38%	62,121,505