Cleveland-Cliffs Inc. (BIT:1CVA)
Italy · Delayed Price · Currency is EUR 8.15
-0.27 (-3.19%)
At close: Jul 17, 2026
BIT:1CVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -3.19% | - |
| Jul 16, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.01% | - |
| Jul 15, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.63% | - |
| Jul 14, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.12% | - |
| Jul 13, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 5.18% | - |
| Jul 10, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.05% | - |
| Jul 9, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.20% | - |
| Jul 8, 2026 | 8.34 | 8.34 | 8.34 | 8.12 | 8.12 | -0.17% | 5 |
| Jul 7, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -5.96% | - |
| Jul 6, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -4.48% | - |
| Jul 3, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 6.72% | - |
| Jul 2, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.60% | - |
| Jul 1, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.98% | - |
| Jun 30, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -1.06% | - |
| Jun 29, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -8.47% | - |
| Jun 26, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.07% | - |
| Jun 25, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.36% | - |
| Jun 24, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -5.32% | - |
| Jun 23, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -6.51% | - |
| Jun 22, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -1.21% | - |
| Jun 19, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.97% | - |
| Jun 18, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -2.38% | - |
| Jun 17, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -2.84% | - |
| Jun 16, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.46% | - |
| Jun 15, 2026 | 12.30 | 12.30 | 11.56 | 11.61 | 11.61 | -2.64% | 235 |
| Jun 12, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 5.62% | - |
| Jun 11, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 3.25% | - |
| Jun 10, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.97% | - |
| Jun 9, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -3.39% | - |
| Jun 8, 2026 | 10.95 | 10.95 | 10.91 | 11.21 | 11.21 | -5.00% | 3,220 |
| Jun 5, 2026 | 11.82 | 11.82 | 11.80 | 11.80 | 11.80 | -4.49% | 1,200 |
| Jun 4, 2026 | 12.00 | 12.00 | 12.00 | 12.36 | 12.36 | -0.60% | 100 |
| Jun 3, 2026 | 12.82 | 12.82 | 12.82 | 12.43 | 12.43 | 4.85% | 65 |
| Jun 2, 2026 | 11.80 | 11.86 | 11.80 | 11.86 | 11.86 | 1.32% | 3,449 |
| Jun 1, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.13% | - |
| May 29, 2026 | 11.62 | 11.64 | 11.34 | 11.69 | 11.69 | 4.80% | 1,476 |
| May 28, 2026 | 10.67 | 11.07 | 10.53 | 11.15 | 11.15 | 0.50% | 1,700 |
| May 27, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 10.67% | - |
| May 26, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.20% | - |
| May 25, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 6.36% | - |
| May 22, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 5.68% | - |
| May 21, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.43% | - |
| May 20, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.36% | - |
| May 19, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.07% | - |
| May 18, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.18% | - |
| May 15, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -5.46% | - |
| May 14, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -2.11% | - |
| May 13, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 6.80% | - |
| May 12, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -5.62% | - |
| May 11, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.28% | - |