Arcadium Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	52.31	52.33	51.38	51.60	51.60	-1.39%	10,109,915
Aug 6, 2025	52.25	52.36	51.94	52.33	52.33	0.15%	6,712,428
Aug 5, 2025	51.55	52.39	51.50	52.25	52.25	1.36%	9,002,122
Aug 4, 2025	51.92	51.93	51.13	51.55	51.55	-0.77%	7,088,830
Aug 1, 2025	51.11	52.62	51.01	51.95	51.95	1.66%	14,035,077
Jul 31, 2025	52.21	52.65	51.03	51.10	51.10	-2.46%	13,901,330
Jul 30, 2025	52.96	53.12	52.18	52.39	52.39	-1.06%	10,292,324
Jul 29, 2025	53.12	53.41	52.29	52.95	52.95	-0.30%	11,737,637
Jul 28, 2025	53.77	53.77	52.92	53.11	53.11	-1.12%	10,826,869
Jul 25, 2025	54.28	54.28	53.60	53.71	53.71	-1.07%	8,397,246
Jul 24, 2025	53.19	54.29	53.01	54.29	54.29	2.14%	14,777,966
Jul 23, 2025	54.20	54.25	53.11	53.15	53.15	-1.68%	14,910,292
Jul 22, 2025	53.62	54.45	53.46	54.06	54.06	0.80%	11,905,771
Jul 21, 2025	53.55	53.75	53.08	53.63	53.63	0.02%	10,658,578
Jul 18, 2025	53.85	53.88	53.30	53.62	53.62	-0.17%	8,481,901
Jul 17, 2025	54.49	55.08	53.40	53.71	53.71	-1.43%	15,957,142
Jul 16, 2025	54.13	55.17	53.90	54.49	54.49	0.67%	7,865,569
Jul 15, 2025	54.30	54.89	53.87	54.13	54.13	-0.81%	9,109,718
Jul 14, 2025	54.90	55.02	54.21	54.57	54.57	-0.91%	8,848,897
Jul 11, 2025	55.11	55.60	54.34	55.07	55.07	-	11,945,819
Jul 10, 2025	54.59	56.02	54.50	55.07	55.07	0.88%	17,347,809
Jul 9, 2025	54.07	56.10	54.04	54.59	54.59	-0.64%	17,358,395
Jul 8, 2025	51.69	55.55	51.36	54.94	54.94	6.18%	26,150,089
Jul 7, 2025	52.38	52.39	51.45	51.74	51.74	-1.54%	10,039,713
Jul 4, 2025	53.50	53.68	52.39	52.55	52.55	-1.50%	10,561,688
Jul 3, 2025	52.72	53.82	52.38	53.35	53.35	1.50%	11,993,734
Jul 2, 2025	52.66	52.70	52.06	52.56	52.56	0.13%	8,838,852
Jul 1, 2025	52.52	52.77	51.91	52.49	52.49	-0.32%	6,270,859
Jun 30, 2025	52.35	52.93	52.14	52.66	52.66	1.21%	10,410,472
Jun 27, 2025	51.33	52.57	51.30	52.03	52.03	1.30%	10,127,055
Jun 26, 2025	52.76	52.76	51.27	51.36	51.36	-2.86%	11,943,901
Jun 25, 2025	52.74	53.05	51.95	52.87	52.87	0.46%	11,054,845
Jun 24, 2025	52.58	52.80	52.00	52.63	52.63	0.30%	8,898,712
Jun 23, 2025	50.70	52.76	50.33	52.47	52.47	3.27%	14,408,446
Jun 20, 2025	50.22	51.18	50.20	50.81	50.81	1.50%	11,362,637
Jun 19, 2025	52.05	52.50	49.88	50.06	50.06	-3.82%	18,909,519
Jun 18, 2025	52.49	53.36	52.00	52.05	52.05	-0.93%	11,528,594
Jun 17, 2025	54.08	54.10	51.61	52.54	52.54	-2.70%	17,164,110
Jun 16, 2025	56.39	57.20	53.11	54.00	54.00	-5.41%	23,483,816
Jun 13, 2025	58.78	58.78	57.08	57.09	57.09	-5.75%	9,360,150
Jun 12, 2025	61.18	61.18	60.21	60.57	58.71	-1.09%	8,518,126
Jun 11, 2025	60.61	61.32	60.12	61.24	59.36	1.71%	7,046,181
Jun 10, 2025	60.64	60.90	59.00	60.21	58.37	-0.86%	9,441,844
Jun 9, 2025	59.48	60.82	59.48	60.73	58.87	2.10%	7,909,804
Jun 6, 2025	59.85	60.46	59.31	59.48	57.65	-0.18%	5,510,457
Jun 5, 2025	58.77	59.60	58.66	59.59	57.77	1.97%	7,153,487
Jun 4, 2025	58.21	58.52	57.89	58.44	56.64	0.40%	7,070,060
Jun 3, 2025	58.79	58.88	57.56	58.21	56.42	-1.07%	7,970,895
May 30, 2025	59.52	59.54	58.83	58.84	57.04	-1.18%	4,636,499
May 29, 2025	59.34	59.68	59.01	59.54	57.72	0.34%	6,715,306