Livent Corp (LTHM) Historical Stock Data
16.54 ↑11.71 (242.34%)
As of January 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LTHM is up 0.45% a day on average. There have been 18 days where Livent Corp closed green and 12 days where LTHM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 4.90 | 4.83 | ↓$0.07 (-1.43%) | 4.75 | 5.02 | 15.33M |
| 2024-02-23 | 4.63 | 4.81 | ↑$0.18 (3.89%) | 4.37 | 4.84 | 22.31M |
| 2024-02-16 | 4.78 | 4.94 | ↑$0.16 (3.35%) | 4.63 | 5.18 | 12.88M |
| 2024-02-15 | 4.50 | 4.69 | ↑$0.19 (4.22%) | 4.47 | 4.84 | 15.31M |
| 2024-02-12 | 4.60 | 4.64 | ↑$0.04 (0.87%) | 4.57 | 4.77 | 6.73M |
| 2024-02-09 | 4.57 | 4.61 | ↑$0.04 (0.88%) | 4.51 | 4.65 | 4.95M |
| 2024-02-08 | 4.44 | 4.60 | ↑$0.16 (3.60%) | 4.33 | 4.68 | 9.50M |
| 2024-02-07 | 4.24 | 4.44 | ↑$0.20 (4.72%) | 4.23 | 4.57 | 11.01M |
| 2024-02-02 | 4.64 | 4.68 | ↑$0.04 (0.86%) | 4.53 | 4.75 | 7.10M |
| 2024-01-31 | 5.14 | 4.89 | ↓$0.25 (-4.86%) | 4.88 | 5.19 | 7.88M |
| 2024-01-30 | 5.37 | 5.12 | ↓$0.25 (-4.66%) | 5.12 | 5.45 | 3.63M |
| 2024-01-29 | 5.00 | 5.42 | ↑$0.42 (8.40%) | 4.92 | 5.43 | 6.77M |
| 2024-01-26 | 5.15 | 5.09 | ↓$0.06 (-1.17%) | 5.09 | 5.28 | 6.22M |
| 2024-01-24 | 5.31 | 5.45 | ↑$0.14 (2.64%) | 5.19 | 5.54 | 9.80M |
| 2024-01-23 | 5.48 | 5.25 | ↓$0.23 (-4.20%) | 5.24 | 5.54 | 9.35M |
| 2024-01-22 | 4.83 | 5.25 | ↑$0.42 (8.70%) | 4.83 | 5.34 | 13.72M |
| 2024-01-19 | 5.50 | 5.07 | ↓$0.43 (-7.82%) | 4.92 | 5.50 | 19.25M |
| 2024-01-17 | 5.32 | 5.33 | ↑$0.01 (0.19%) | 5.24 | 5.44 | 11.34M |
| 2024-01-12 | 6.04 | 5.82 | ↓$0.22 (-3.64%) | 5.73 | 6.09 | 11.10M |
| 2024-01-03 | 17.49 | 16.51 | ↓$0.98 (-5.60%) | 15.68 | 17.51 | 39.18M |
| 2024-01-02 | 17.85 | 18.05 | ↑$0.20 (1.12%) | 17.70 | 18.62 | 6.13M |
| 2023-12-29 | 18.40 | 17.98 | ↓$0.42 (-2.28%) | 17.82 | 18.55 | 38.91M |
| 2023-12-28 | 18.01 | 18.56 | ↑$0.55 (3.05%) | 17.96 | 18.77 | 6.19M |
| 2023-12-27 | 18.00 | 17.90 | ↓$0.10 (-0.56%) | 17.76 | 18.29 | 5.17M |
| 2023-12-26 | 17.43 | 17.72 | ↑$0.29 (1.66%) | 17.24 | 18.05 | 5.21M |
| 2023-12-22 | 16.50 | 17.23 | ↑$0.73 (4.42%) | 16.44 | 17.54 | 6.37M |
| 2023-12-21 | 16.00 | 16.44 | ↑$0.44 (2.75%) | 15.93 | 16.47 | 10.04M |
| 2023-12-20 | 17.17 | 16.29 | ↓$0.88 (-5.13%) | 16.23 | 17.26 | 12.83M |
| 2023-12-19 | 17.61 | 17.45 | ↓$0.16 (-0.91%) | 17.43 | 18.16 | 7.44M |
| 2023-12-18 | 17.40 | 17.48 | ↑$0.08 (0.46%) | 17.10 | 17.63 | 5.20M |
Create an account or log in to view more rows.
$LTHM unstoppable up wow
$LTHM news?
$LTHM push baby push!
$LTHM headed back to all time highs shortly
$LTHM hmm...
$LTHM time to short this
$LTHM FYI - leaning bullish
$LTHM choo choo
$LTHM more shorts the better idc
$LTHM Not another do nothing day