Cleveland-Cliffs Inc. (BIT:1CVA)
Italy · Delayed Price · Currency is EUR 9.82
+1.57 (19.08%)
Last updated: Sep 17, 2025, 3:30 PM CET
Cleveland-Cliffs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.30% | - |
| Sep 18, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.96% | - |
| Sep 17, 2025 | 9.83 | 9.83 | 9.74 | 9.82 | 9.82 | -0.53% | 4,130 |
| Sep 16, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -2.89% | - |
| Sep 15, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 2.89% | - |
| Sep 12, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.81% | - |
| Sep 11, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 4.94% | - |
| Sep 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.70% | - |
| Sep 9, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -3.44% | - |
| Sep 8, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.58% | - |
| Sep 5, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 6.21% | - |
| Sep 4, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 4.20% | - |
| Sep 3, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -3.02% | - |
| Sep 2, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -2.85% | - |
| Sep 1, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Aug 29, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.90% | - |
| Aug 28, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.84% | - |
| Aug 27, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.24% | - |
| Aug 26, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.21% | - |
| Aug 25, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.03% | - |
| Aug 22, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 4.52% | - |
| Aug 21, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -3.15% | - |
| Aug 20, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -3.52% | - |
| Aug 19, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 2.33% | - |
| Aug 18, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.58% | - |
| Aug 14, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.11% | - |
| Aug 13, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 4.51% | - |
| Aug 12, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 5.61% | - |
| Aug 11, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -1.66% | - |
| Aug 8, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.50% | - |
| Aug 7, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.40% | - |
| Aug 6, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.73% | - |
| Aug 5, 2025 | 8.49 | 8.50 | 8.42 | 8.25 | 8.25 | -3.35% | 3,360 |
| Aug 4, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -3.23% | - |
| Aug 1, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -5.37% | - |
| Jul 31, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.20% | - |
| Jul 30, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 2.89% | - |
| Jul 29, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -4.33% | - |
| Jul 28, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.74% | - |
| Jul 25, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.53% | - |
| Jul 24, 2025 | 9.58 | 9.59 | 9.58 | 9.42 | 9.42 | -1.74% | 1,000 |
| Jul 23, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.36% | - |
| Jul 22, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 4.74% | - |
| Jul 21, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 12.81% | - |
| Jul 18, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.46% | - |
| Jul 17, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 6.70% | - |
| Jul 16, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -5.75% | - |
| Jul 15, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.89% | - |
| Jul 14, 2025 | 8.27 | 8.27 | 8.26 | 8.13 | 8.13 | -3.28% | 1,800 |
| Jul 11, 2025 | 8.26 | 8.31 | 8.26 | 8.41 | 8.41 | 1.19% | 150 |