Cleveland-Cliffs Inc. (BIT:1CVA)
Italy · Delayed Price · Currency is EUR 8.43
+0.09 (1.13%)
At close: Apr 17, 2026
BIT:1CVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 2.08% | - |
| Apr 15, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 1.32% | - |
| Apr 14, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 2.23% | - |
| Apr 13, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.13% | - |
| Apr 10, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.28% | - |
| Apr 9, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 1.34% | - |
| Apr 8, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 3.35% | - |
| Apr 7, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 3.71% | - |
| Apr 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.14% | - |
| Apr 1, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.95% | - |
| Mar 31, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -1.15% | - |
| Mar 30, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1.06% | - |
| Mar 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.30% | - |
| Mar 26, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.23% | - |
| Mar 25, 2026 | 7.44 | 7.44 | 7.44 | 7.31 | 7.31 | 1.08% | 50 |
| Mar 24, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 4.60% | - |
| Mar 23, 2026 | 6.94 | 6.94 | 6.94 | 6.91 | 6.91 | -0.35% | 15 |
| Mar 20, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.57% | - |
| Mar 19, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.81% | - |
| Mar 18, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -2.02% | - |
| Mar 17, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.43% | - |
| Mar 16, 2026 | 7.47 | 7.48 | 7.47 | 7.36 | 7.36 | -3.31% | 8 |
| Mar 13, 2026 | 7.68 | 7.68 | 7.68 | 7.61 | 7.61 | -3.46% | 100 |
| Mar 12, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -2.37% | - |
| Mar 11, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -3.51% | - |
| Mar 10, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 4.25% | - |
| Mar 9, 2026 | 8.10 | 8.10 | 8.10 | 8.03 | 8.03 | -6.02% | 100 |
| Mar 6, 2026 | 8.74 | 8.74 | 8.62 | 8.54 | 8.54 | -6.58% | 2,288 |
| Mar 5, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -3.67% | - |
| Mar 4, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1.19% | - |
| Mar 3, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -1.62% | - |
| Mar 2, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 4.68% | - |
| Feb 27, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -3.53% | - |
| Feb 26, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 4.53% | - |
| Feb 25, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.34% | - |
| Feb 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.47% | - |
| Feb 23, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 3.75% | - |
| Feb 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.50% | - |
| Feb 19, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -3.19% | 50 |
| Feb 18, 2026 | 9.06 | 9.06 | 9.06 | 9.05 | 9.05 | 3.31% | 1,300 |
| Feb 17, 2026 | 8.51 | 8.51 | 8.51 | 8.76 | 8.76 | -1.02% | 1,300 |
| Feb 16, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.01% | - |
| Feb 13, 2026 | 8.79 | 8.87 | 8.78 | 8.94 | 8.94 | -2.00% | 8,060 |
| Feb 12, 2026 | 9.73 | 9.73 | 9.57 | 9.12 | 9.12 | -12.88% | 8,010 |
| Feb 11, 2026 | 10.51 | 10.51 | 10.51 | 10.47 | 10.47 | 1.69% | 800 |
| 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 |