Livent Corporation (LTHM)
NYSE: LTHM
· Real-Time Price · USD
16.51
-1.54 (-8.53%)
At close: Jan 03, 2024, 10:00 PM
LTHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2024 | 5.37 | 5.45 | 5.12 | 5.12 | 5.12 | -5.54% | 3,632,242 |
| Jan 29, 2024 | 5.00 | 5.43 | 4.92 | 5.42 | 5.42 | 6.48% | 6,811,164 |
| Jan 26, 2024 | 5.15 | 5.28 | 5.09 | 5.09 | 5.09 | 0.59% | 6,460,475 |
| Jan 25, 2024 | 5.43 | 5.49 | 5.04 | 5.06 | 5.06 | -7.16% | 8,617,113 |
| Jan 24, 2024 | 5.31 | 5.54 | 5.19 | 5.45 | 5.45 | 3.81% | 10,414,744 |
| Jan 23, 2024 | 5.48 | 5.54 | 5.24 | 5.25 | 5.25 | 0.00% | 9,413,166 |
| Jan 22, 2024 | 4.83 | 5.34 | 4.83 | 5.25 | 5.25 | 3.55% | 13,848,219 |
| Jan 19, 2024 | 5.50 | 5.50 | 4.92 | 5.07 | 5.07 | -6.46% | 20,257,899 |
| Jan 18, 2024 | 5.42 | 5.43 | 5.29 | 5.42 | 5.42 | 1.69% | 13,534,277 |
| Jan 17, 2024 | 5.32 | 5.44 | 5.24 | 5.33 | 5.33 | -1.84% | 12,030,017 |
| Jan 16, 2024 | 5.51 | 5.59 | 5.20 | 5.43 | 5.43 | -6.70% | 22,836,585 |
| Jan 12, 2024 | 6.04 | 6.09 | 5.73 | 5.82 | 5.82 | -3.64% | 13,869,335 |
| Jan 11, 2024 | 6.09 | 6.13 | 5.78 | 6.04 | 6.04 | -0.82% | 21,319,041 |
| Jan 10, 2024 | 6.18 | 6.20 | 6.01 | 6.09 | 6.09 | -6.45% | 35,460,154 |
| Jan 9, 2024 | 6.73 | 6.75 | 6.30 | 6.51 | 6.51 | -4.55% | 31,994,228 |
| Jan 8, 2024 | 6.92 | 7.02 | 6.63 | 6.82 | 6.82 | -4.08% | 22,785,847 |
| Jan 5, 2024 | 6.78 | 7.16 | 6.70 | 7.11 | 7.11 | 4.41% | 29,469,761 |
| Jan 4, 2024 | 6.71 | 7.27 | 6.50 | 6.81 | 6.81 | -58.75% | 130,283,268 |
| Jan 3, 2024 | 17.49 | 17.51 | 15.68 | 16.51 | 16.51 | -8.53% | 52,566,502 |
| Jan 2, 2024 | 17.85 | 18.62 | 17.70 | 18.05 | 18.05 | 0.39% | 6,503,102 |