-
5 DAY PERFORMANCE
+1.73% -
1 MONTH PERFORMANCE
-4.51% -
3 MONTH PERFORMANCE
+90.29% -
6 MONTH PERFORMANCE
+16.26% -
YEAR-TO-DATE PERFORMANCE
-29.18% -
1 YEAR PERFORMANCE
-6.87%
Arcadium Lithium plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.24 | $5.29 (0.95%) | $5.31 | $5.23 | 7.37 M | $5.69 B |
| 11/21/2024 | $5.19 | $5.28 (1.73%) | $5.30 | $5.19 | 5.36 M | $5.68 B |
| 11/20/2024 | $5.17 | $5.21 (0.77%) | $5.22 | $5.17 | 8.21 M | $5.60 B |
| 11/19/2024 | $5.16 | $5.19 (0.58%) | $5.21 | $5.15 | 8.70 M | $5.58 B |
| 11/18/2024 | $5.22 | $5.20 (-0.38%) | $5.22 | $5.19 | 10.44 M | $5.59 B |
| 11/15/2024 | $5.25 | $5.22 (-0.57%) | $5.26 | $5.21 | 13.65 M | $5.61 B |
| 11/14/2024 | $5.26 | $5.22 (-0.76%) | $5.28 | $5.20 | 18.81 M | $5.61 B |
| 11/13/2024 | $5.29 | $5.25 (-0.76%) | $5.32 | $5.21 | 13.19 M | $5.64 B |
| 11/12/2024 | $5.34 | $5.30 (-0.75%) | $5.36 | $5.30 | 11.14 M | $5.70 B |
| 11/11/2024 | $5.33 | $5.37 (0.75%) | $5.39 | $5.33 | 11.90 M | $5.77 B |
| 11/08/2024 | $5.37 | $5.36 (-0.19%) | $5.42 | $5.33 | 15.60 M | $5.76 B |
| 11/07/2024 | $5.43 | $5.38 (-0.92%) | $5.45 | $5.37 | 9.10 M | $5.78 B |
| 11/06/2024 | $5.44 | $5.44 (0%) | $5.47 | $5.34 | 17.86 M | $5.85 B |
| 11/05/2024 | $5.43 | $5.45 (0.37%) | $5.46 | $5.42 | 10.71 M | $5.86 B |
| 11/04/2024 | $5.44 | $5.43 (-0.18%) | $5.46 | $5.40 | 12.09 M | $5.84 B |
| 11/01/2024 | $5.38 | $5.44 (1.12%) | $5.47 | $5.36 | 12.52 M | $5.85 B |
| 10/31/2024 | $5.35 | $5.39 (0.75%) | $5.40 | $5.30 | 12.96 M | $5.79 B |
| 10/30/2024 | $5.42 | $5.35 (-1.29%) | $5.43 | $5.34 | 18.15 M | $5.75 B |
| 10/29/2024 | $5.47 | $5.43 (-0.73%) | $5.48 | $5.43 | 13.14 M | $5.84 B |
| 10/28/2024 | $5.47 | $5.48 (0.18%) | $5.49 | $5.45 | 11.04 M | $5.89 B |
| 10/25/2024 | $5.49 | $5.46 (-0.55%) | $5.51 | $5.45 | 24.51 M | $5.87 B |
| 10/24/2024 | $5.52 | $5.50 (-0.36%) | $5.53 | $5.49 | 23.40 M | $5.91 B |
| 10/23/2024 | $5.53 | $5.54 (0.18%) | $5.54 | $5.47 | 29.57 M | $5.95 B |
| 10/22/2024 | $5.53 | $5.54 (0.18%) | $5.54 | $5.52 | 15.36 M | $5.95 B |
| 10/21/2024 | $5.54 | $5.52 (-0.36%) | $5.54 | $5.51 | 25.30 M | $5.93 B |
| 10/18/2024 | $5.52 | $5.53 (0.18%) | $5.54 | $5.52 | 17.75 M | $5.94 B |
| 10/17/2024 | $5.54 | $5.53 (-0.18%) | $5.55 | $5.52 | 29.65 M | $5.94 B |
| 10/16/2024 | $5.54 | $5.53 (-0.18%) | $5.55 | $5.53 | 32.71 M | $5.94 B |
| 10/15/2024 | $5.53 | $5.53 (0%) | $5.56 | $5.52 | 37.26 M | $5.94 B |
| 10/14/2024 | $5.54 | $5.54 (0%) | $5.55 | $5.50 | 29.96 M | $5.95 B |
| 10/11/2024 | $5.53 | $5.56 (0.54%) | $5.56 | $5.53 | 40.23 M | $5.98 B |
| 10/10/2024 | $5.54 | $5.53 (-0.18%) | $5.56 | $5.53 | 58.48 M | $5.94 B |
| 10/09/2024 | $5.56 | $5.55 (-0.18%) | $5.58 | $5.52 | 415.27 M | $5.97 B |
| 10/08/2024 | $4.07 | $4.24 (4.18%) | $4.35 | $4.01 | 27.12 M | $4.56 B |
| 10/07/2024 | $4.27 | $4.17 (-2.34%) | $4.40 | $3.98 | 87.79 M | $4.48 B |
| 10/04/2024 | $2.98 | $3.08 (3.36%) | $3.20 | $2.96 | 33.63 M | $3.31 B |
| 10/03/2024 | $2.77 | $2.80 (1.08%) | $2.84 | $2.77 | 10.37 M | $3.01 B |
| 10/02/2024 | $2.83 | $2.88 (1.77%) | $2.93 | $2.80 | 11.51 M | $3.10 B |
| 10/01/2024 | $2.86 | $2.84 (-0.7%) | $2.87 | $2.77 | 7.80 M | $3.05 B |
| 09/30/2024 | $2.94 | $2.85 (-3.06%) | $2.95 | $2.81 | 8.29 M | $3.06 B |
| 09/27/2024 | $2.91 | $2.88 (-1.03%) | $2.96 | $2.83 | 13.30 M | $3.10 B |
| 09/26/2024 | $2.68 | $2.82 (5.22%) | $2.84 | $2.68 | 11.22 M | $3.03 B |
| 09/25/2024 | $2.62 | $2.59 (-1.15%) | $2.68 | $2.57 | 9.16 M | $2.78 B |
| 09/24/2024 | $2.61 | $2.58 (-1.15%) | $2.67 | $2.56 | 13.60 M | $2.77 B |
| 09/23/2024 | $2.54 | $2.50 (-1.57%) | $2.56 | $2.48 | 9.22 M | $2.69 B |
| 09/20/2024 | $2.44 | $2.51 (2.87%) | $2.61 | $2.42 | 21.17 M | $2.70 B |
| 09/19/2024 | $2.62 | $2.50 (-4.58%) | $2.62 | $2.46 | 12.08 M | $2.69 B |
| 09/18/2024 | $2.45 | $2.47 (0.82%) | $2.62 | $2.44 | 11.07 M | $2.66 B |
| 09/17/2024 | $2.46 | $2.47 (0.41%) | $2.53 | $2.45 | 10.30 M | $2.66 B |
| 09/16/2024 | $2.46 | $2.45 (-0.41%) | $2.49 | $2.42 | 6.04 M | $2.63 B |
| 09/13/2024 | $2.48 | $2.44 (-1.61%) | $2.49 | $2.38 | 8.18 M | $2.62 B |
| 09/12/2024 | $2.56 | $2.46 (-3.91%) | $2.60 | $2.43 | 9.31 M | $2.64 B |
| 09/11/2024 | $2.68 | $2.61 (-2.61%) | $2.68 | $2.49 | 15.12 M | $2.81 B |
| 09/10/2024 | $2.25 | $2.26 (0.44%) | $2.29 | $2.21 | 9.07 M | $2.43 B |
| 09/09/2024 | $2.28 | $2.26 (-0.88%) | $2.31 | $2.24 | 10.29 M | $2.43 B |
| 09/06/2024 | $2.33 | $2.26 (-3%) | $2.33 | $2.19 | 13.61 M | $2.43 B |
| 09/05/2024 | $2.44 | $2.39 (-2.05%) | $2.48 | $2.38 | 8.49 M | $2.57 B |
| 09/04/2024 | $2.44 | $2.45 (0.41%) | $2.50 | $2.38 | 8.62 M | $2.63 B |
| 09/03/2024 | $2.57 | $2.45 (-4.67%) | $2.59 | $2.40 | 18.26 M | $2.63 B |
| 08/30/2024 | $2.73 | $2.71 (-0.73%) | $2.75 | $2.67 | 6.03 M | $2.91 B |
| 08/29/2024 | $2.64 | $2.67 (1.14%) | $2.75 | $2.62 | 6.67 M | $2.87 B |
| 08/28/2024 | $2.69 | $2.63 (-2.23%) | $2.72 | $2.60 | 5.74 M | $2.83 B |
| 08/27/2024 | $2.75 | $2.71 (-1.45%) | $2.79 | $2.67 | 11.42 M | $2.91 B |
| 08/26/2024 | $2.84 | $2.76 (-2.82%) | $2.89 | $2.75 | 7.77 M | $2.97 B |
| 08/23/2024 | $2.69 | $2.78 (3.35%) | $2.82 | $2.68 | 7.73 M | $2.99 B |