Skip to main content
logo
Kimbell Royalty Partners, LP (KRP)
NYSE: KRP · Real-Time Price · USD
14.76
+0.02 (0.14%)
Aug 5, 2025, 10:12 AM - Market open

Arcadium Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202514.7814.8214.7014.76-0.14%85,893
Aug 4, 202514.7514.9714.5714.7414.740.07%759,222
Aug 1, 202514.8714.8914.5914.7314.73-0.94%345,988
Jul 31, 202514.8815.0014.8514.8714.87-0.20%341,930
Jul 30, 202515.0615.0614.8214.9014.90-1.06%371,279
Jul 29, 202514.9815.0914.8615.0615.060.67%438,711
Jul 28, 202514.7814.9614.7314.9614.961.77%490,810
Jul 25, 202514.6614.8214.5914.7014.700.68%477,987
Jul 24, 202514.4314.6014.3914.6014.601.46%539,612
Jul 23, 202514.2714.4314.2314.3914.390.91%495,011
Jul 22, 202514.0514.3514.0514.2614.261.64%324,728
Jul 21, 202514.3814.4414.0314.0314.03-2.37%386,960
Jul 18, 202514.4514.6014.2714.3714.37-0.07%470,778
Jul 17, 202514.2314.4114.1514.3814.381.55%547,257
Jul 16, 202514.2014.2314.0314.1614.16-0.07%314,655
Jul 15, 202514.2514.3314.1714.1714.17-0.56%425,430
Jul 14, 202514.2014.2914.1114.2514.250.56%473,588
Jul 11, 202514.0614.2614.0514.1714.170.71%256,814
Jul 10, 202514.0614.1413.9314.0714.07-0.21%240,638
Jul 9, 202514.2014.2314.0414.1014.10-0.91%240,983
Jul 8, 202513.9514.2913.9114.2314.232.01%300,106
Jul 7, 202514.1014.1013.8313.9513.95-1.41%726,936
Jul 3, 202514.2514.2514.0714.1514.150.07%191,247
Jul 2, 202514.0014.1913.8814.1414.141.36%454,329
Jul 1, 202513.9614.0413.7213.9513.95-0.07%402,051
Jun 30, 202513.8514.0213.7813.9613.960.43%564,881
Jun 27, 202514.0014.1213.8313.9013.90-0.57%714,830
Jun 26, 202513.8214.0513.8213.9813.981.30%751,296
Jun 25, 202514.0014.0313.8013.8013.80-1.64%457,579
Jun 24, 202514.1014.2814.0214.0314.03-1.82%875,615
Jun 23, 202514.9014.9014.2314.2914.29-2.19%725,083
Jun 20, 202514.6114.7214.5414.6114.610.27%916,883
Jun 18, 202514.5214.7114.4114.5714.571.18%955,528
Jun 17, 202514.2814.5314.1914.4014.401.48%638,522
Jun 16, 202514.0614.2713.9714.1914.190.28%525,142
Jun 13, 202514.3314.3414.0114.1514.150.28%655,815
Jun 12, 202513.8414.1213.7614.1114.111.51%400,895
Jun 11, 202513.8413.9813.7313.9013.901.46%413,712
Jun 10, 202513.7213.8613.6613.7013.700.66%556,189
Jun 9, 202513.4513.6913.4113.6113.611.26%482,415
Jun 6, 202513.2413.4613.2113.4413.442.44%438,903
Jun 5, 202513.1013.2513.0113.1213.120.61%325,802
Jun 4, 202513.2613.3313.0213.0413.04-1.14%818,419
Jun 3, 202513.3313.4113.1613.1913.19-0.83%646,873
Jun 2, 202513.3213.4313.1913.3013.301.53%353,504
May 30, 202513.1313.1913.0313.1013.10-0.98%433,362
May 29, 202513.2513.3513.1813.2313.230.23%719,299
May 28, 202513.2613.3913.1713.2013.20-570,736
May 27, 202513.1313.2313.0713.2013.200.92%425,998
May 23, 202512.9013.1612.8813.0813.080.62%417,932