5 DAY PERFORMANCE
+0.18%
1 MONTH PERFORMANCE
+17.94%
3 MONTH PERFORMANCE
+3.44%
6 MONTH PERFORMANCE
+62.96%
YEAR-TO-DATE PERFORMANCE
+11.50%
1 YEAR PERFORMANCE
+12.82%
Arcadium Lithium plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $5.22 | $5.19 (-0.57%) | $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%) | $5.06 | $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%) | $5.23 | $5.11 | 8.04 M | $5.60 B |
| 12/11/2024 | $5.13 | $5.12 (-0.19%) | $5.14 | $5.10 | 6.32 M | $5.50 B |
| 12/10/2024 | $5.13 | $5.12 (-0.19%) | $5.18 | $5.11 | 8.73 M | $5.50 B |
| 12/09/2024 | $5.22 | $5.12 (-1.92%) | $5.27 | $5.12 | 9.24 M | $5.50 B |
| 12/06/2024 | $5.15 | $5.25 (1.94%) | $5.27 | $5.11 | 8.46 M | $5.64 B |
| 12/05/2024 | $5.12 | $5.11 (-0.2%) | $5.16 | $5.10 | 8.39 M | $5.49 B |
| 12/04/2024 | $5.11 | $5.14 (0.59%) | $5.16 | $5.10 | 7.52 M | $5.53 B |
| 12/03/2024 | $5.15 | $5.11 (-0.78%) | $5.17 | $5.09 | 12.08 M | $5.49 B |
| 12/02/2024 | $5.25 | $5.16 (-1.71%) | $5.29 | $4.97 | 25.93 M | $5.55 B |
| 11/29/2024 | $5.25 | $5.25 (0%) | $5.28 | $5.25 | 3.80 M | $5.64 B |
| 11/27/2024 | $5.26 | $5.23 (-0.57%) | $5.29 | $5.23 | 5.44 M | $5.62 B |
| 11/26/2024 | $5.31 | $5.23 (-1.51%) | $5.32 | $5.22 | 5.88 M | $5.62 B |
| 11/25/2024 | $5.29 | $5.32 (0.57%) | $5.36 | $5.29 | 8.69 M | $5.72 B |
| 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 |