5 DAY PERFORMANCE
-10.62%
1 MONTH PERFORMANCE
-9.84%
3 MONTH PERFORMANCE
+0.19%
6 MONTH PERFORMANCE
+112.20%
YEAR-TO-DATE PERFORMANCE
+1.75%
1 YEAR PERFORMANCE
+8.52%
Arcadium Lithium plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/05/2025 | $5.84 | $5.84 (0%) | $5.85 | $5.84 | 93.05 M | $6.28 B |
| 03/04/2025 | $5.84 | $5.84 (0%) | $5.85 | $5.84 | 23.24 M | $6.28 B |
| 03/03/2025 | $5.84 | $5.84 (0%) | $5.85 | $5.83 | 23.70 M | $6.28 B |
| 02/28/2025 | $5.84 | $5.84 (0%) | $5.87 | $5.83 | 14.46 M | $6.28 B |
| 02/27/2025 | $5.83 | $5.83 (0%) | $5.84 | $5.83 | 12.88 M | $6.27 B |
| 02/26/2025 | $5.83 | $5.83 (0%) | $5.84 | $5.82 | 12.20 M | $6.27 B |
| 02/25/2025 | $5.84 | $5.82 (-0.34%) | $5.84 | $5.82 | 8.63 M | $6.26 B |
| 02/24/2025 | $5.83 | $5.83 (0%) | $5.84 | $5.82 | 11.37 M | $6.27 B |
| 02/21/2025 | $5.84 | $5.82 (-0.34%) | $5.84 | $5.82 | 46.28 M | $6.26 B |
| 02/20/2025 | $5.83 | $5.83 (0%) | $5.84 | $5.82 | 15.47 M | $6.27 B |
| 02/19/2025 | $5.82 | $5.84 (0.34%) | $5.84 | $5.82 | 18.18 M | $6.28 B |
| 02/18/2025 | $5.82 | $5.83 (0.17%) | $5.84 | $5.82 | 14.72 M | $6.27 B |
| 02/14/2025 | $5.83 | $5.83 (0%) | $5.83 | $5.82 | 22.35 M | $6.27 B |
| 02/13/2025 | $5.82 | $5.82 (0%) | $5.83 | $5.79 | 29.89 M | $6.26 B |
| 02/12/2025 | $5.80 | $5.79 (-0.17%) | $5.81 | $5.79 | 41.87 M | $6.22 B |
| 02/11/2025 | $5.74 | $5.73 (-0.17%) | $5.75 | $5.72 | 8.29 M | $6.16 B |
| 02/10/2025 | $5.74 | $5.75 (0.17%) | $5.76 | $5.73 | 15.52 M | $6.18 B |
| 02/07/2025 | $5.75 | $5.73 (-0.35%) | $5.76 | $5.73 | 9.02 M | $6.16 B |
| 02/06/2025 | $5.74 | $5.76 (0.35%) | $5.77 | $5.73 | 11.42 M | $6.19 B |
| 02/05/2025 | $5.75 | $5.73 (-0.35%) | $5.75 | $5.72 | 6.98 M | $6.16 B |
| 02/04/2025 | $5.71 | $5.75 (0.7%) | $5.76 | $5.71 | 7.90 M | $6.18 B |
| 02/03/2025 | $5.72 | $5.71 (-0.17%) | $5.74 | $5.68 | 18.69 M | $6.14 B |
| 01/31/2025 | $5.74 | $5.74 (0%) | $5.76 | $5.72 | 17.35 M | $6.17 B |
| 01/30/2025 | $5.75 | $5.74 (-0.17%) | $5.76 | $5.74 | 9.30 M | $6.17 B |
| 01/29/2025 | $5.72 | $5.75 (0.52%) | $5.76 | $5.72 | 9.58 M | $6.18 B |
| 01/28/2025 | $5.74 | $5.72 (-0.35%) | $5.75 | $5.71 | 13.81 M | $6.15 B |
| 01/27/2025 | $5.74 | $5.73 (-0.17%) | $5.75 | $5.73 | 9.75 M | $6.16 B |
| 01/24/2025 | $5.73 | $5.75 (0.35%) | $5.76 | $5.73 | 20.61 M | $6.18 B |
| 01/23/2025 | $5.73 | $5.73 (0%) | $5.74 | $5.73 | 10.10 M | $6.16 B |
| 01/22/2025 | $5.72 | $5.73 (0.17%) | $5.75 | $5.71 | 18.82 M | $6.16 B |
| 01/21/2025 | $5.72 | $5.72 (0%) | $5.73 | $5.71 | 11.08 M | $6.15 B |
| 01/17/2025 | $5.71 | $5.72 (0.18%) | $5.73 | $5.70 | 9.15 M | $6.15 B |
| 01/16/2025 | $5.72 | $5.70 (-0.35%) | $5.73 | $5.70 | 16.28 M | $6.13 B |
| 01/15/2025 | $5.71 | $5.71 (0%) | $5.72 | $5.70 | 6.11 M | $6.14 B |
| 01/14/2025 | $5.70 | $5.70 (0%) | $5.72 | $5.69 | 23.62 M | $6.13 B |
| 01/13/2025 | $5.67 | $5.70 (0.53%) | $5.71 | $5.67 | 17.50 M | $6.13 B |
| 01/10/2025 | $5.70 | $5.66 (-0.7%) | $5.71 | $5.66 | 42.41 M | $6.09 B |
| 01/08/2025 | $5.72 | $5.70 (-0.35%) | $5.73 | $5.70 | 108.08 M | $6.13 B |
| 01/07/2025 | $5.20 | $5.27 (1.35%) | $5.30 | $5.19 | 8.83 M | $5.67 B |
| 01/06/2025 | $5.25 | $5.22 (-0.57%) | $5.29 | $5.21 | 5.48 M | $5.61 B |
| 01/03/2025 | $5.19 | $5.27 (1.54%) | $5.29 | $5.17 | 11.65 M | $5.67 B |
| 01/02/2025 | $5.13 | $5.16 (0.58%) | $5.18 | $5.11 | 7.55 M | $5.55 B |
| 12/31/2024 | $5.18 | $5.13 (-0.97%) | $5.20 | $5.12 | 12.13 M | $5.52 B |
| 12/30/2024 | $5.11 | $5.14 (0.59%) | $5.18 | $5.11 | 6.82 M | $5.53 B |
| 12/27/2024 | $5.15 | $5.13 (-0.39%) | $5.21 | $5.08 | 6.04 M | $5.52 B |
| 12/26/2024 | $5.24 | $5.19 (-0.95%) | $5.29 | $5.18 | 5.29 M | $5.58 B |
| 12/24/2024 | $5.17 | $5.26 (1.74%) | $5.27 | $5.12 | 11.20 M | $5.66 B |
| 12/23/2024 | $4.87 | $4.97 (2.05%) | $5.05 | $4.86 | 13.28 M | $5.34 B |
| 12/20/2024 | $4.88 | $4.85 (-0.61%) | $4.94 | $4.81 | 42.38 M | $5.21 B |
| 12/19/2024 | $4.95 | $4.88 (-1.41%) | $5.06 | $4.87 | 19.33 M | $5.25 B |
| 12/18/2024 | $5.04 | $4.97 (-1.39%) | $5.08 | $4.93 | 15.87 M | $5.34 B |
| 12/17/2024 | $5.07 | $5.06 (-0.2%) | $5.09 | $5.03 | 12.75 M | $5.44 B |
| 12/16/2024 | $5.13 | $5.09 (-0.78%) | $5.14 | $5.08 | 13.20 M | $5.47 B |
| 12/13/2024 | $5.19 | $5.14 (-0.96%) | $5.22 | $5.13 | 9.56 M | $5.53 B |
| 12/12/2024 | $5.12 | $5.21 (1.76%) | $5.22 | $5.11 | 8.04 M | $5.60 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
