IF Bancorp, Inc. (IROQ)
NASDAQ: IROQ · Real-Time Price · USD
24.95
+0.08 (0.32%)
Aug 7, 2025, 4:00 PM - Market closed
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.32% | 1,313 |
| Aug 6, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - | 80 |
| Aug 5, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - | 67 |
| Aug 4, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - | 35 |
| Aug 1, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - | 33 |
| Jul 31, 2025 | 25.00 | 25.00 | 24.87 | 24.87 | 24.87 | 0.04% | 1,590 |
| Jul 30, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.56% | 151 |
| Jul 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 409 |
| Jul 28, 2025 | 24.81 | 25.00 | 24.81 | 25.00 | 25.00 | 0.81% | 2,754 |
| Jul 25, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 69 |
| Jul 24, 2025 | 24.77 | 24.80 | 24.77 | 24.80 | 24.80 | 0.16% | 1,559 |
| Jul 23, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.16% | 220 |
| Jul 22, 2025 | 24.70 | 24.72 | 24.70 | 24.72 | 24.72 | 0.28% | 1,252 |
| Jul 21, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - | 454 |
| Jul 18, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - | 392 |
| Jul 17, 2025 | 24.66 | 24.66 | 24.65 | 24.65 | 24.65 | 1.44% | 1,763 |
| Jul 16, 2025 | 24.61 | 24.61 | 24.00 | 24.30 | 24.30 | -2.80% | 10,668 |
| Jul 15, 2025 | 24.71 | 25.00 | 24.66 | 25.00 | 25.00 | -0.16% | 457 |
| Jul 14, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1.95% | 375 |
| Jul 11, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.08% | 317 |
| Jul 10, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - | 231 |
| Jul 9, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - | 10 |
| Jul 8, 2025 | 25.00 | 25.00 | 24.58 | 24.58 | 24.58 | 0.74% | 1,498 |
| Jul 7, 2025 | 24.31 | 24.68 | 24.31 | 24.40 | 24.40 | 0.49% | 1,687 |
| Jul 3, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -1.06% | 295 |
| Jul 2, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.08% | 177 |
| Jul 1, 2025 | 24.78 | 24.98 | 24.46 | 24.52 | 24.52 | 0.71% | 1,134 |
| Jun 30, 2025 | 24.71 | 24.71 | 24.35 | 24.35 | 24.35 | -2.61% | 1,540 |
| Jun 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 7.72% | 331 |
| Jun 26, 2025 | 24.01 | 24.41 | 23.21 | 23.21 | 23.21 | -7.17% | 5,592 |
| Jun 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 141 |
| Jun 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.04% | 595 |
| Jun 23, 2025 | 24.98 | 24.99 | 24.96 | 24.99 | 24.99 | 0.04% | 1,195 |
| Jun 20, 2025 | 24.50 | 24.98 | 24.50 | 24.98 | 24.98 | 0.08% | 996 |
| Jun 18, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.32% | 584 |
| Jun 17, 2025 | 24.37 | 24.88 | 24.37 | 24.88 | 24.88 | 1.80% | 867 |
| Jun 16, 2025 | 24.52 | 25.00 | 24.44 | 24.44 | 24.44 | 0.87% | 6,012 |
| Jun 13, 2025 | 24.01 | 24.23 | 24.01 | 24.23 | 24.23 | 0.66% | 1,556 |
| Jun 12, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - | 619 |
| Jun 11, 2025 | 24.15 | 24.15 | 24.07 | 24.07 | 24.07 | 0.02% | 770 |
| Jun 10, 2025 | 23.90 | 24.07 | 23.90 | 24.07 | 24.07 | 0.86% | 971 |
| Jun 9, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -1.73% | 1,069 |
| Jun 6, 2025 | 23.88 | 24.28 | 23.88 | 24.28 | 24.28 | 2.15% | 350 |
| Jun 5, 2025 | 23.81 | 23.81 | 23.77 | 23.77 | 23.77 | -3.67% | 1,424 |
| Jun 4, 2025 | 24.31 | 24.79 | 23.69 | 24.68 | 24.68 | 1.54% | 6,705 |
| Jun 3, 2025 | 24.55 | 24.55 | 24.22 | 24.30 | 24.30 | -0.04% | 6,684 |
| Jun 2, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - | 53 |
| May 30, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.90% | 252 |
| May 29, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 1.07% | 144 |
| May 28, 2025 | 24.33 | 24.33 | 24.27 | 24.27 | 24.27 | - | 411 |