Cleveland-Cliffs Inc. (BIT:1CVA)
Italy · Delayed Price · Currency is EUR 10.47
+0.17 (1.69%)
At close: Feb 11, 2026
Cleveland-Cliffs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 10.22 | 10.22 | 10.22 | 10.30 | 10.30 | 3.72% | 190 |
| Feb 9, 2026 | 10.49 | 10.49 | 10.49 | 9.93 | 9.93 | -19.63% | 800 |
| Feb 6, 2026 | 11.98 | 12.00 | 11.98 | 12.35 | 12.35 | 3.99% | 2,000 |
| Feb 5, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -3.43% | - |
| Feb 4, 2026 | 12.00 | 12.00 | 12.00 | 12.30 | 12.30 | -1.39% | 423 |
| Feb 3, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 6.72% | - |
| Feb 2, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.95% | - |
| Jan 30, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.29% | - |
| Jan 29, 2026 | 12.05 | 12.05 | 12.05 | 11.65 | 11.65 | -1.09% | 16 |
| Jan 28, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.34% | - |
| Jan 27, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -2.54% | - |
| Jan 26, 2026 | 12.92 | 12.92 | 12.92 | 12.04 | 12.04 | -3.39% | 20 |
| Jan 23, 2026 | 12.40 | 12.40 | 12.38 | 12.47 | 12.47 | -1.39% | 1,000 |
| Jan 22, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 2.83% | - |
| Jan 21, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 3.87% | - |
| Jan 20, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -4.05% | - |
| Jan 19, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 1.45% | - |
| Jan 16, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -2.16% | - |
| Jan 15, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 7.03% | - |
| Jan 14, 2026 | 11.38 | 11.41 | 11.38 | 11.61 | 11.61 | 4.42% | 225 |
| Jan 13, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 1.22% | - |
| Jan 12, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.38% | - |
| Jan 9, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 4.89% | - |
| Jan 8, 2026 | 10.22 | 10.22 | 10.22 | 10.51 | 10.51 | 0.04% | 200 |
| Jan 7, 2026 | 10.73 | 10.73 | 10.49 | 10.51 | 10.51 | -7.50% | 75 |
| Jan 6, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -1.06% | - |
| Jan 5, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.54% | - |
| Jan 2, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.68% | - |
| Dec 30, 2025 | 11.51 | 11.51 | 11.51 | 11.50 | 11.50 | 0.49% | 50 |
| Dec 29, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -2.67% | - |
| Dec 23, 2025 | 11.69 | 11.69 | 11.69 | 11.76 | 11.76 | 1.55% | 4 |
| Dec 22, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 3.56% | - |
| Dec 19, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.30% | - |
| Dec 18, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 2.81% | - |
| Dec 17, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.62% | - |
| Dec 16, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 3.49% | - |
| Dec 15, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -2.21% | - |
| Dec 12, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -4.15% | - |
| Dec 11, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 6.19% | - |
| Dec 10, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.95% | - |
| Dec 9, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.66% | - |
| Dec 8, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.45% | - |
| Dec 5, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -2.20% | - |
| Dec 4, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -1.75% | - |
| Dec 3, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.45% | - |
| Dec 2, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.36% | - |
| Dec 1, 2025 | 11.11 | 11.11 | 11.08 | 11.12 | 11.12 | -0.57% | 100 |
| Nov 28, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 1.90% | - |
| Nov 27, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 1.18% | - |
| Nov 26, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.93% | - |