Cleveland-Cliffs Inc. (BIT:1CVA)
Italy · Delayed Price · Currency is EUR 11.70
+0.01 (0.13%)
At close: Jun 1, 2026
BIT:1CVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.50% | - |
| May 7, 2026 | 9.46 | 9.46 | 9.46 | 9.34 | 9.34 | -2.16% | 500 |
| May 6, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.69% | - |
| May 5, 2026 | 9.01 | 9.01 | 9.01 | 9.12 | 9.12 | 4.04% | 5,000 |
| May 4, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.44% | - |
| Apr 30, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.66% | - |
| Apr 29, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 1.17% | - |
| Apr 28, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -3.62% | - |
| Apr 27, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 13.54% | - |
| Apr 24, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -2.17% | - |
| Apr 23, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 4.03% | - |
| Apr 22, 2026 | 8.00 | 8.02 | 8.00 | 7.80 | 7.80 | -2.26% | 279 |
| Apr 21, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -3.67% | - |
| Apr 20, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.78% | - |
| Apr 17, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 1.13% | - |
| 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% | - |