Arcadium Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	31.56	31.56	26.52	27.13	27.13	-18.82%	3,031,991
Aug 6, 2025	31.99	33.49	31.80	33.42	33.42	4.60%	785,085
Aug 5, 2025	31.64	32.50	30.68	31.95	31.95	2.01%	930,896
Aug 4, 2025	32.26	32.44	31.05	31.32	31.32	-2.34%	452,720
Aug 1, 2025	32.32	32.41	31.81	32.07	32.07	-0.47%	564,623
Jul 31, 2025	32.01	32.35	31.43	32.22	32.22	1.16%	624,952
Jul 30, 2025	31.57	32.33	31.36	31.85	31.85	0.89%	579,166
Jul 29, 2025	31.49	31.76	31.14	31.57	31.57	1.38%	421,039
Jul 28, 2025	31.79	31.97	30.84	31.14	31.14	-1.27%	442,726
Jul 25, 2025	31.76	31.86	31.43	31.54	31.54	0.03%	726,075
Jul 24, 2025	31.48	31.77	30.96	31.53	31.53	-	499,688
Jul 23, 2025	31.03	31.53	30.42	31.53	31.53	1.15%	582,503
Jul 22, 2025	32.06	32.31	31.11	31.17	31.17	-2.78%	556,505
Jul 21, 2025	32.42	32.60	31.49	32.06	32.06	-1.41%	404,789
Jul 18, 2025	32.39	33.06	32.08	32.52	32.52	-0.03%	561,022
Jul 17, 2025	31.87	32.57	31.86	32.53	32.53	2.10%	628,651
Jul 16, 2025	32.04	32.35	31.56	31.86	31.86	-0.22%	447,117
Jul 15, 2025	31.78	32.07	31.34	31.93	31.93	0.47%	345,260
Jul 14, 2025	31.46	31.94	31.18	31.78	31.78	1.66%	322,038
Jul 11, 2025	31.40	31.55	31.00	31.26	31.26	-0.60%	329,007
Jul 10, 2025	31.62	31.88	31.30	31.45	31.45	-1.10%	569,424
Jul 9, 2025	31.61	31.97	31.04	31.80	31.80	1.08%	613,179
Jul 8, 2025	32.01	32.09	31.02	31.46	31.46	-1.26%	582,657
Jul 7, 2025	32.30	32.30	31.46	31.86	31.86	-1.36%	679,670
Jul 3, 2025	31.44	32.62	31.02	32.30	32.30	2.22%	408,134
Jul 2, 2025	32.25	32.30	30.04	31.60	31.60	-3.13%	1,596,140
Jul 1, 2025	33.66	33.80	32.38	32.62	32.62	-3.75%	853,791
Jun 30, 2025	34.76	35.18	33.69	33.89	33.89	-1.83%	565,028
Jun 27, 2025	33.45	34.82	32.71	34.52	34.52	3.42%	1,446,186
Jun 26, 2025	33.34	33.39	32.70	33.38	33.38	0.88%	558,340
Jun 25, 2025	34.48	34.48	32.95	33.09	33.09	-3.39%	491,713
Jun 24, 2025	35.04	35.08	34.15	34.25	34.25	-1.47%	481,762
Jun 23, 2025	33.21	34.78	32.77	34.76	34.76	4.32%	884,236
Jun 20, 2025	33.30	33.63	32.91	33.32	33.32	0.45%	641,244
Jun 18, 2025	33.27	33.48	32.97	33.17	33.17	-0.30%	347,834
Jun 17, 2025	33.52	33.56	32.65	33.27	33.27	-1.10%	535,212
Jun 16, 2025	33.75	34.51	33.36	33.64	33.64	0.18%	700,692
Jun 13, 2025	32.50	33.90	32.23	33.58	33.58	1.73%	640,818
Jun 12, 2025	32.97	33.22	32.38	33.01	33.01	1.13%	546,350
Jun 11, 2025	32.72	33.01	32.37	32.64	32.64	0.31%	520,410
Jun 10, 2025	33.50	33.58	31.91	32.54	32.54	-2.11%	804,665
Jun 9, 2025	35.32	35.41	32.19	33.24	33.24	-6.00%	1,343,460
Jun 6, 2025	35.72	35.73	34.99	35.36	35.36	0.97%	459,247
Jun 5, 2025	35.59	35.87	34.85	35.02	35.02	-1.71%	470,234
Jun 4, 2025	35.63	35.82	35.14	35.63	35.63	0.65%	563,213
Jun 3, 2025	36.00	36.23	34.63	35.40	35.40	-1.39%	721,650
Jun 2, 2025	35.44	35.92	35.30	35.90	35.90	1.04%	778,023
May 30, 2025	34.84	35.71	34.72	35.53	35.53	0.65%	697,231
May 29, 2025	35.70	35.92	35.28	35.30	35.30	-1.26%	439,345
May 28, 2025	35.01	35.87	34.75	35.75	35.75	-0.03%	648,728