Arcadium Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	44.33	44.77	43.69	43.90	43.90	-0.86%	30,743,991
Jul 31, 2025	45.90	46.14	44.11	44.28	44.28	-3.72%	37,155,118
Jul 30, 2025	47.48	47.59	45.78	45.99	45.99	-3.36%	31,930,337
Jul 29, 2025	47.20	47.66	46.88	47.59	47.59	0.36%	23,988,450
Jul 28, 2025	46.92	48.30	46.70	47.42	47.42	0.68%	32,077,799
Jul 25, 2025	47.60	47.87	46.90	47.10	47.10	-0.93%	26,747,662
Jul 24, 2025	45.96	47.98	45.96	47.54	47.54	3.12%	45,826,879
Jul 23, 2025	46.81	46.90	45.97	46.10	46.10	-0.92%	26,742,100
Jul 22, 2025	45.83	46.98	45.60	46.53	46.53	1.17%	36,695,410
Jul 21, 2025	45.70	46.05	45.19	45.99	45.99	0.86%	23,885,985
Jul 18, 2025	45.05	46.23	45.05	45.60	45.60	1.33%	38,672,451
Jul 17, 2025	44.05	45.06	43.67	45.00	45.00	2.02%	28,412,403
Jul 16, 2025	44.51	44.69	43.89	44.11	44.11	-0.90%	18,837,035
Jul 15, 2025	45.11	45.48	44.35	44.51	44.51	-1.59%	23,795,070
Jul 14, 2025	45.34	45.95	45.18	45.23	45.23	0.42%	18,365,189
Jul 11, 2025	45.15	46.09	44.71	45.04	45.04	-0.09%	37,663,261
Jul 10, 2025	45.13	45.33	44.58	45.08	45.08	0.11%	21,384,016
Jul 9, 2025	44.52	45.98	44.30	45.03	45.03	1.15%	33,717,226
Jul 8, 2025	43.84	45.15	43.84	44.52	44.52	1.00%	33,844,950
Jul 7, 2025	44.00	44.43	43.46	44.08	44.08	-0.27%	23,478,635
Jul 4, 2025	46.20	46.35	43.73	44.20	44.20	-4.72%	45,945,146
Jul 3, 2025	45.00	46.80	44.64	46.39	46.39	3.07%	36,253,342
Jul 2, 2025	45.36	45.40	44.71	45.01	45.01	-0.88%	14,987,858
Jul 1, 2025	45.82	45.83	44.81	45.41	45.41	-0.87%	17,820,460
Jun 30, 2025	45.58	46.44	45.38	45.81	45.81	1.91%	26,381,350
Jun 27, 2025	45.20	45.89	44.77	44.95	44.95	0.09%	21,137,895
Jun 26, 2025	45.88	46.50	44.83	44.91	44.91	-2.18%	27,125,779
Jun 25, 2025	45.00	46.00	44.82	45.91	45.91	2.27%	28,794,969
Jun 24, 2025	43.80	44.97	43.58	44.89	44.89	2.26%	28,750,162
Jun 23, 2025	41.78	43.91	41.52	43.90	43.90	4.37%	31,599,732
Jun 20, 2025	42.40	43.66	42.05	42.06	42.06	-0.87%	23,174,150
Jun 19, 2025	42.26	43.96	42.23	42.43	42.43	0.40%	32,627,029
Jun 18, 2025	42.30	42.71	42.10	42.26	42.26	-0.28%	15,608,892
Jun 17, 2025	42.77	43.00	41.89	42.38	42.38	-0.68%	17,824,622
Jun 16, 2025	42.63	42.81	42.45	42.67	42.67	-0.26%	13,247,181
Jun 13, 2025	43.27	43.33	42.55	42.78	42.78	-1.25%	15,965,080
Jun 12, 2025	43.81	43.91	43.11	43.32	43.32	-1.34%	15,530,022
Jun 11, 2025	43.80	44.88	43.80	43.91	43.91	0.34%	17,516,678
Jun 10, 2025	45.00	45.25	43.30	43.76	43.76	-2.80%	23,709,367
Jun 9, 2025	45.18	45.99	44.92	45.02	45.02	-0.35%	12,581,784
Jun 6, 2025	46.48	46.54	45.15	45.18	45.18	-2.04%	12,804,354
Jun 5, 2025	46.47	46.76	46.05	46.12	46.12	-1.03%	11,791,563
Jun 4, 2025	45.10	46.78	45.10	46.60	46.60	3.53%	20,255,672
Jun 3, 2025	44.97	46.05	44.60	45.01	45.01	-0.11%	11,857,359
May 30, 2025	45.50	45.94	45.03	45.06	45.06	-1.03%	10,834,550
May 29, 2025	45.62	46.20	45.20	45.53	45.53	-0.20%	15,211,192
May 28, 2025	46.65	46.65	45.47	45.62	45.62	-1.57%	13,284,022
May 27, 2025	46.11	46.82	45.84	46.35	46.35	0.72%	15,913,645
May 26, 2025	47.00	47.47	45.81	46.02	46.02	-2.50%	26,389,855
May 23, 2025	47.56	48.80	47.20	47.20	47.20	-1.11%	22,140,682