Arcadium Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	47.50	48.24	46.25	46.48	46.48	-2.66%	7,443,138
Aug 6, 2025	48.81	50.00	47.11	47.75	47.75	-2.81%	9,449,842
Aug 5, 2025	50.14	50.68	48.50	49.13	49.13	-2.13%	6,701,856
Aug 4, 2025	54.17	55.04	48.68	50.20	50.20	-9.42%	12,988,612
Aug 1, 2025	53.20	58.00	53.20	55.42	55.42	4.08%	14,395,310
Jul 31, 2025	45.98	54.10	43.56	53.25	53.25	13.15%	19,242,804
Jul 30, 2025	49.80	49.80	46.50	47.06	47.06	-6.76%	8,010,332
Jul 29, 2025	47.55	51.26	46.21	50.47	50.47	6.41%	11,160,177
Jul 28, 2025	48.70	49.33	47.10	47.43	47.43	-1.74%	7,651,395
Jul 25, 2025	49.56	49.60	47.50	48.27	48.27	-2.58%	5,421,797
Jul 24, 2025	50.57	51.49	49.00	49.55	49.55	-1.65%	6,062,792
Jul 23, 2025	49.00	52.50	49.00	50.38	50.38	-1.47%	6,810,922
Jul 22, 2025	53.96	55.50	50.30	51.13	51.13	-7.54%	9,597,487
Jul 21, 2025	53.00	55.52	50.78	55.30	55.30	2.07%	10,377,543
Jul 18, 2025	52.67	54.66	52.54	54.18	54.18	-0.22%	7,502,886
Jul 17, 2025	49.80	55.07	49.80	54.30	54.30	10.14%	13,630,075
Jul 16, 2025	45.50	49.97	44.71	49.30	49.30	7.15%	11,500,857
Jul 15, 2025	46.66	46.89	44.79	46.01	46.01	-1.69%	6,210,004
Jul 14, 2025	45.49	46.95	44.44	46.80	46.80	1.76%	8,211,624
Jul 11, 2025	46.50	47.47	44.71	45.99	45.99	-1.98%	9,546,995
Jul 10, 2025	43.00	50.39	42.51	46.92	46.92	9.83%	15,295,557
Jul 9, 2025	41.90	44.66	40.50	42.72	42.72	1.96%	9,313,068
Jul 8, 2025	42.38	43.56	41.60	41.90	41.90	-2.24%	11,133,208
Jul 7, 2025	50.12	50.16	41.45	42.86	42.86	-14.19%	15,952,255
Jul 4, 2025	48.85	50.90	46.50	49.95	49.95	1.94%	10,195,120
Jul 3, 2025	46.41	50.72	45.70	49.00	49.00	4.48%	11,479,056
Jul 2, 2025	44.19	48.45	44.02	46.90	46.90	6.13%	16,186,582
Jul 1, 2025	38.22	45.79	37.90	44.19	44.19	15.62%	16,601,532
Jun 30, 2025	38.40	38.75	37.82	38.22	38.22	-0.47%	4,091,070
Jun 27, 2025	38.58	39.31	38.21	38.40	38.40	-0.62%	4,004,834
Jun 26, 2025	39.48	39.48	38.03	38.64	38.64	-3.38%	5,947,544
Jun 25, 2025	40.50	42.31	39.72	39.99	39.99	-0.60%	6,658,663
Jun 24, 2025	40.00	40.73	39.50	40.23	40.23	0.07%	4,219,956
Jun 23, 2025	40.47	41.37	39.44	40.20	40.20	-1.35%	6,503,992
Jun 20, 2025	42.17	42.17	40.22	40.75	40.75	-2.56%	5,000,647
Jun 19, 2025	43.16	43.65	41.42	41.82	41.82	-2.92%	3,898,134
Jun 18, 2025	43.38	43.88	42.78	43.08	43.08	-2.07%	4,396,885
Jun 17, 2025	50.39	50.39	42.53	43.99	43.99	-11.74%	11,257,213
Jun 16, 2025	49.77	50.66	49.07	49.84	49.84	1.69%	3,451,670
Jun 13, 2025	50.15	50.75	48.78	49.01	49.01	-3.81%	4,603,998
Jun 12, 2025	51.29	51.98	49.08	50.95	50.95	-1.14%	6,736,516
Jun 11, 2025	55.60	55.79	50.92	51.54	51.46	-8.60%	6,404,310
Jun 10, 2025	52.02	58.20	52.01	56.39	56.30	6.40%	6,694,305
Jun 9, 2025	51.05	55.06	48.50	53.00	52.92	2.44%	7,242,113
Jun 6, 2025	51.15	53.17	50.62	51.74	51.66	0.86%	4,871,519
Jun 5, 2025	52.46	53.33	50.21	51.30	51.22	-8.51%	7,757,018
Jun 4, 2025	59.22	61.20	55.80	56.07	55.98	-9.17%	5,371,170
Jun 3, 2025	52.70	63.99	52.13	61.73	61.63	14.97%	5,188,955
May 30, 2025	48.92	58.89	48.20	53.69	53.61	7.40%	6,878,808
May 29, 2025	46.07	51.00	44.67	49.99	49.91	6.82%	5,075,198