Arcadium Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	120.00	120.40	117.24	117.90	117.90	-3.59%	3,734,188
Aug 6, 2025	124.92	124.92	120.25	122.29	122.29	-1.59%	2,284,163
Aug 5, 2025	124.03	124.40	122.28	124.26	124.26	0.50%	1,790,025
Aug 4, 2025	123.65	125.58	121.90	123.64	123.64	-0.33%	1,809,361
Aug 1, 2025	125.00	128.00	123.17	124.05	124.05	-0.74%	1,838,639
Jul 31, 2025	125.58	127.80	124.38	124.97	124.32	-1.04%	2,564,942
Jul 30, 2025	125.00	128.37	124.66	126.28	125.62	0.37%	2,221,020
Jul 29, 2025	122.60	129.98	122.10	125.81	125.15	2.60%	3,717,156
Jul 28, 2025	122.55	123.47	120.87	122.62	121.98	0.12%	1,794,255
Jul 25, 2025	119.45	122.49	119.23	122.47	121.83	2.03%	2,440,041
Jul 24, 2025	118.70	121.25	118.00	120.03	119.40	1.05%	2,089,498
Jul 23, 2025	116.25	119.57	115.67	118.78	118.16	1.56%	2,042,207
Jul 22, 2025	113.76	116.95	113.33	116.95	116.34	2.84%	1,661,261
Jul 21, 2025	112.00	113.97	111.55	113.72	113.13	1.46%	1,459,690
Jul 18, 2025	111.53	112.50	111.00	112.08	111.49	1.11%	1,101,320
Jul 17, 2025	110.87	111.10	110.20	110.85	110.27	-0.09%	874,486
Jul 16, 2025	110.38	111.75	110.21	110.95	110.37	0.52%	946,380
Jul 15, 2025	109.77	111.15	109.73	110.38	109.80	0.50%	894,256
Jul 14, 2025	112.07	112.09	109.78	109.83	109.26	-2.10%	1,442,365
Jul 11, 2025	111.60	112.66	111.36	112.19	111.60	0.35%	914,986
Jul 10, 2025	112.35	112.35	111.35	111.80	111.22	-0.62%	765,137
Jul 9, 2025	112.85	113.80	111.88	112.50	111.91	-0.61%	979,923
Jul 8, 2025	112.26	114.83	112.08	113.19	112.60	0.83%	1,378,092
Jul 7, 2025	112.06	113.19	111.21	112.26	111.67	-0.44%	775,243
Jul 4, 2025	112.22	114.60	110.77	112.76	112.17	0.24%	1,187,341
Jul 3, 2025	112.18	113.35	110.51	112.49	111.90	0.17%	1,303,695
Jul 2, 2025	112.83	113.30	112.01	112.30	111.71	-0.90%	1,243,522
Jul 1, 2025	113.45	115.00	112.83	113.32	112.73	-0.54%	1,601,638
Jun 30, 2025	113.21	114.53	112.50	113.94	113.34	0.92%	1,428,200
Jun 27, 2025	111.49	115.50	110.80	112.90	112.31	1.85%	2,268,840
Jun 26, 2025	111.50	112.36	109.80	110.85	110.27	-0.86%	1,480,960
Jun 25, 2025	110.36	111.90	109.54	111.81	111.22	0.81%	1,666,193
Jun 24, 2025	109.57	110.98	109.02	110.91	110.33	1.25%	1,745,044
Jun 23, 2025	108.89	112.69	108.45	109.54	108.97	0.04%	2,051,062
Jun 20, 2025	109.19	111.43	109.02	109.50	108.93	0.11%	1,259,395
Jun 19, 2025	109.49	111.80	108.97	109.38	108.81	-0.05%	1,470,507
Jun 18, 2025	107.47	110.25	107.30	109.43	108.86	3.10%	1,693,539
Jun 17, 2025	106.13	107.07	105.76	106.14	105.58	0.16%	851,587
Jun 16, 2025	105.86	107.56	105.47	105.97	105.42	-0.80%	895,545
Jun 13, 2025	105.13	108.41	104.62	106.82	106.26	1.61%	2,058,852
Jun 12, 2025	105.60	106.41	105.00	105.13	104.58	-1.07%	741,754
Jun 11, 2025	105.88	107.50	105.44	106.27	105.71	0.79%	923,709
Jun 10, 2025	106.66	107.27	104.93	105.44	104.89	-1.00%	1,316,829
Jun 9, 2025	107.60	107.88	105.67	106.50	105.94	-0.93%	1,121,873
Jun 6, 2025	107.00	108.55	106.55	107.50	106.94	0.35%	1,326,896
Jun 5, 2025	106.81	107.49	105.93	107.13	106.57	0.50%	1,283,848
Jun 4, 2025	106.61	107.76	105.47	106.60	106.04	-0.01%	1,302,492
Jun 3, 2025	100.98	106.99	100.88	106.61	106.05	5.23%	2,501,523
May 30, 2025	101.50	102.28	101.12	101.31	100.78	-1.04%	709,145
May 29, 2025	100.60	102.56	100.57	102.37	101.83	1.92%	815,923