Arcadium Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	72.11	73.63	71.66	72.33	-	-0.06%	746,165
Aug 8, 2025	74.16	74.75	71.83	72.37	72.37	-1.24%	2,953,615
Aug 7, 2025	78.00	78.06	71.89	73.28	73.28	-4.43%	5,514,982
Aug 6, 2025	73.72	77.30	73.31	76.68	76.68	4.07%	4,719,246
Aug 5, 2025	74.68	76.29	72.13	73.68	73.68	0.27%	7,099,958
Aug 4, 2025	73.36	73.79	68.20	73.48	73.48	12.66%	12,023,817
Aug 1, 2025	64.00	65.41	62.39	65.22	65.22	-0.64%	6,952,940
Jul 31, 2025	65.55	66.81	65.11	65.64	65.64	0.03%	4,793,250
Jul 30, 2025	68.02	68.50	65.30	65.62	65.62	-1.60%	5,021,152
Jul 29, 2025	68.13	68.50	64.86	66.69	66.69	-1.72%	5,064,120
Jul 28, 2025	65.73	67.90	64.90	67.86	67.86	3.81%	4,747,019
Jul 25, 2025	63.80	65.42	63.77	65.37	65.37	3.65%	3,575,682
Jul 24, 2025	63.00	63.76	62.58	63.07	63.07	0.38%	3,915,367
Jul 23, 2025	62.23	63.81	61.75	62.83	62.83	3.97%	5,878,326
Jul 22, 2025	56.76	60.93	56.40	60.43	60.43	7.11%	5,330,455
Jul 21, 2025	57.27	57.50	55.01	56.42	56.42	-0.04%	3,833,278
Jul 18, 2025	57.88	57.93	55.42	56.44	56.44	-0.23%	2,762,067
Jul 17, 2025	55.89	57.49	55.59	56.57	56.57	2.15%	4,961,947
Jul 16, 2025	54.31	55.81	53.85	55.38	55.38	3.77%	4,446,385
Jul 15, 2025	56.23	56.45	53.13	53.37	53.37	-4.58%	3,846,331
Jul 14, 2025	56.50	56.96	55.83	55.93	55.93	-2.03%	3,865,449
Jul 11, 2025	57.93	58.63	56.86	57.09	57.09	-2.96%	3,738,495
Jul 10, 2025	56.96	59.51	56.53	58.83	58.83	4.00%	5,607,906
Jul 9, 2025	55.94	56.79	55.16	56.57	56.57	2.69%	3,510,662
Jul 8, 2025	55.05	55.42	53.07	55.09	55.09	0.11%	5,533,401
Jul 7, 2025	56.32	56.87	54.32	55.03	55.03	-3.10%	5,240,074
Jul 3, 2025	56.25	57.63	56.13	56.79	56.79	0.58%	3,314,876
Jul 2, 2025	53.15	56.47	53.03	56.46	56.46	8.60%	8,274,705
Jul 1, 2025	50.70	53.77	50.41	51.99	51.99	1.66%	5,796,117
Jun 30, 2025	51.69	52.16	50.80	51.14	51.14	-0.16%	3,345,829
Jun 27, 2025	50.91	51.99	50.40	51.22	51.22	1.11%	4,504,543
Jun 26, 2025	50.03	51.33	49.25	50.66	50.66	1.10%	2,834,889
Jun 25, 2025	50.98	51.62	48.78	50.11	50.11	-1.14%	3,163,654
Jun 24, 2025	49.34	51.08	48.83	50.69	50.69	3.72%	4,060,776
Jun 23, 2025	48.70	49.43	47.21	48.87	48.87	-1.19%	3,746,947
Jun 20, 2025	50.30	50.36	48.70	49.46	49.46	0.71%	4,839,724
Jun 18, 2025	48.45	49.77	48.35	49.11	49.11	1.70%	3,138,925
Jun 17, 2025	47.72	50.07	47.31	48.29	48.29	-0.14%	3,699,844
Jun 16, 2025	47.28	48.67	46.59	48.36	48.36	4.90%	4,330,831
Jun 13, 2025	47.43	48.98	45.46	46.10	46.10	-2.12%	3,950,082
Jun 12, 2025	46.55	47.66	45.80	47.10	47.10	-1.79%	3,570,387
Jun 11, 2025	49.04	49.65	47.24	47.96	47.96	-0.50%	4,331,515
Jun 10, 2025	47.60	48.73	46.94	48.20	48.20	1.95%	3,761,645
Jun 9, 2025	46.33	48.37	45.90	47.28	47.28	4.42%	4,910,052
Jun 6, 2025	45.00	45.42	44.04	45.28	45.28	0.80%	3,694,416
Jun 5, 2025	43.99	46.06	43.70	44.92	44.92	1.42%	4,879,968
Jun 4, 2025	43.00	45.09	42.63	44.29	44.29	3.05%	5,662,564
Jun 3, 2025	42.21	43.20	41.17	42.98	42.98	3.39%	3,430,392
Jun 2, 2025	40.75	42.04	39.90	41.57	41.57	0.80%	4,422,936
May 30, 2025	42.29	42.81	41.03	41.24	41.24	-3.60%	4,276,757