Arcadium Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.48	0.48	0.48	0.48	0.48	-	750
Aug 11, 2025	0.48	0.48	0.44	0.48	0.48	2.35%	5,764
Aug 8, 2025	0.48	0.48	0.44	0.47	0.47	-2.09%	8,081
Aug 7, 2025	0.48	0.48	0.43	0.48	0.48	-	14,123
Aug 6, 2025	0.48	0.48	0.42	0.48	0.48	1.70%	20,081
Aug 5, 2025	0.48	0.48	0.46	0.47	0.47	-1.26%	2,185
Aug 4, 2025	0.48	0.48	0.46	0.48	0.48	-	1,270
Aug 1, 2025	0.46	0.49	0.46	0.48	0.48	2.81%	11,061
Jul 31, 2025	0.43	0.46	0.42	0.46	0.46	3.58%	31,315
Jul 30, 2025	0.48	0.48	0.42	0.45	0.45	-2.83%	48,998
Jul 29, 2025	0.50	0.50	0.45	0.46	0.46	-8.00%	10,368
Jul 28, 2025	0.53	0.54	0.48	0.50	0.50	-5.30%	46,204
Jul 25, 2025	0.49	0.54	0.45	0.53	0.53	8.87%	202,379
Jul 24, 2025	0.53	0.54	0.45	0.49	0.49	-9.85%	126,933
Jul 23, 2025	0.56	0.56	0.45	0.54	0.54	-2.18%	498,017
Jul 22, 2025	0.37	0.55	0.37	0.55	0.55	42.86%	811,001
Jul 21, 2025	0.30	0.40	0.30	0.39	0.39	16.67%	82,996
Jul 18, 2025	0.32	0.33	0.29	0.33	0.33	4.76%	23,326
Jul 16, 2025	0.32	0.32	0.32	0.32	0.32	0.32%	50
Jul 15, 2025	0.31	0.31	0.31	0.31	0.31	1.29%	550
Jul 11, 2025	0.32	0.32	0.29	0.31	0.31	-1.59%	641
Jul 10, 2025	0.32	0.32	0.32	0.32	0.32	-	50
Jul 9, 2025	0.32	0.32	0.32	0.32	0.32	0.32%	50
Jul 8, 2025	0.32	0.32	0.31	0.31	0.31	-0.32%	441
Jul 7, 2025	0.32	0.32	0.32	0.32	0.32	-	100
Jul 4, 2025	0.32	0.32	0.32	0.32	0.32	0.32%	100
Jul 3, 2025	0.29	0.31	0.29	0.31	0.31	-0.63%	8,200
Jul 2, 2025	0.30	0.32	0.30	0.32	0.32	7.85%	7,493
Jun 30, 2025	0.29	0.29	0.29	0.29	0.29	-2.33%	408
Jun 27, 2025	0.30	0.30	0.30	0.30	0.30	-	50
Jun 26, 2025	0.30	0.30	0.29	0.30	0.30	-5.36%	5,371
Jun 25, 2025	0.32	0.32	0.32	0.32	0.32	-0.63%	25
Jun 24, 2025	0.32	0.32	0.32	0.32	0.32	-	200
Jun 23, 2025	0.32	0.32	0.32	0.32	0.32	-	100
Jun 20, 2025	0.31	0.32	0.31	0.32	0.32	1.59%	1,240
Jun 18, 2025	0.30	0.31	0.28	0.31	0.31	-1.88%	39,434
Jun 17, 2025	0.33	0.33	0.30	0.32	0.32	-1.54%	15,534
Jun 16, 2025	0.33	0.35	0.31	0.33	0.33	4.84%	6,181
Jun 13, 2025	0.31	0.31	0.30	0.31	0.31	-	6,000
Jun 12, 2025	0.31	0.31	0.31	0.31	0.31	-	130
Jun 11, 2025	0.31	0.31	0.29	0.31	0.31	-1.27%	15,270
Jun 10, 2025	0.34	0.34	0.30	0.31	0.31	-7.65%	41,767
Jun 9, 2025	0.34	0.34	0.34	0.34	0.34	8.63%	100
Jun 6, 2025	0.35	0.35	0.31	0.31	0.31	-12.32%	9,740
Jun 5, 2025	0.34	0.36	0.34	0.36	0.36	17.43%	1,172
Jun 4, 2025	0.36	0.36	0.30	0.30	0.30	-15.56%	13,831
Jun 3, 2025	0.36	0.36	0.36	0.36	0.36	-2.17%	129
May 30, 2025	0.37	0.37	0.37	0.37	0.37	2.51%	294
May 28, 2025	0.36	0.36	0.36	0.36	0.36	-0.28%	100
May 27, 2025	0.34	0.36	0.33	0.36	0.36	7.14%	14,550