Critical Elements Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.47	0.47	0.47	0.47	-	-	17,790
Feb 26, 2026	0.45	0.47	0.45	0.47	0.47	8.05%	248,509
Feb 25, 2026	0.45	0.46	0.43	0.44	0.44	-	205,964
Feb 24, 2026	0.42	0.44	0.42	0.44	0.44	3.57%	116,057
Feb 23, 2026	0.43	0.43	0.42	0.42	0.42	-	76,915
Feb 20, 2026	0.44	0.45	0.42	0.42	0.42	-7.69%	141,131
Feb 19, 2026	0.45	0.46	0.45	0.46	0.46	2.25%	71,075
Feb 18, 2026	0.43	0.45	0.43	0.45	0.45	1.14%	48,753
Feb 17, 2026	0.45	0.45	0.42	0.44	0.44	-	155,456
Feb 13, 2026	0.43	0.46	0.42	0.44	0.44	3.53%	164,846
Feb 12, 2026	0.43	0.43	0.43	0.43	0.43	-4.49%	135,379
Feb 11, 2026	0.43	0.45	0.43	0.45	0.45	3.49%	48,407
Feb 10, 2026	0.46	0.46	0.43	0.43	0.43	-4.44%	241,185
Feb 9, 2026	0.44	0.47	0.44	0.45	0.45	-4.26%	49,362
Feb 6, 2026	0.44	0.47	0.44	0.47	0.47	9.30%	106,756
Feb 5, 2026	0.44	0.45	0.42	0.43	0.43	-6.52%	234,465
Feb 4, 2026	0.50	0.50	0.45	0.46	0.46	-4.17%	94,874
Feb 3, 2026	0.48	0.49	0.46	0.48	0.48	5.49%	295,907
Feb 2, 2026	0.48	0.48	0.45	0.46	0.46	-3.19%	58,292
Jan 30, 2026	0.46	0.49	0.45	0.47	0.47	-5.05%	158,684
Jan 29, 2026	0.52	0.52	0.46	0.50	0.50	-2.94%	593,974
Jan 28, 2026	0.52	0.52	0.51	0.51	0.51	-	83,342
Jan 27, 2026	0.54	0.54	0.50	0.51	0.51	-5.56%	268,369
Jan 26, 2026	0.54	0.56	0.49	0.54	0.54	-1.82%	659,369
Jan 23, 2026	0.56	0.58	0.52	0.55	0.55	-1.79%	742,885
Jan 22, 2026	0.50	0.57	0.49	0.56	0.56	14.29%	599,916
Jan 21, 2026	0.50	0.51	0.49	0.49	0.49	-	214,676
Jan 20, 2026	0.50	0.50	0.49	0.49	0.49	2.08%	146,849
Jan 19, 2026	0.48	0.48	0.47	0.48	0.48	-2.04%	107,515
Jan 16, 2026	0.50	0.50	0.47	0.49	0.49	-3.92%	195,771
Jan 15, 2026	0.48	0.51	0.47	0.51	0.51	7.37%	480,580
Jan 14, 2026	0.48	0.48	0.45	0.48	0.48	-1.04%	350,713
Jan 13, 2026	0.48	0.48	0.45	0.48	0.48	-	273,625
Jan 12, 2026	0.43	0.48	0.43	0.48	0.48	14.29%	366,322
Jan 9, 2026	0.40	0.43	0.40	0.42	0.42	5.00%	416,390
Jan 8, 2026	0.43	0.43	0.40	0.40	0.40	-2.44%	248,548
Jan 7, 2026	0.43	0.43	0.41	0.41	0.41	-1.20%	147,041
Jan 6, 2026	0.42	0.43	0.41	0.42	0.42	-1.19%	390,694
Jan 5, 2026	0.44	0.44	0.41	0.42	0.42	-2.33%	89,316
Jan 2, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	52,403
Dec 31, 2025	0.42	0.43	0.42	0.42	0.42	-	20,422
Dec 30, 2025	0.41	0.42	0.40	0.42	0.42	-	20,220
Dec 29, 2025	0.40	0.43	0.40	0.42	0.42	6.33%	201,619
Dec 24, 2025	0.40	0.40	0.38	0.40	0.40	1.28%	75,566
Dec 23, 2025	0.40	0.40	0.38	0.39	0.39	-2.50%	161,773
Dec 22, 2025	0.39	0.41	0.39	0.40	0.40	11.11%	775,352
Dec 19, 2025	0.35	0.39	0.35	0.36	0.36	5.88%	1,542,780
Dec 18, 2025	0.37	0.37	0.34	0.34	0.34	-5.56%	360,212
Dec 17, 2025	0.34	0.36	0.34	0.36	0.36	5.88%	331,822
Dec 16, 2025	0.36	0.36	0.33	0.34	0.34	-4.23%	308,009