Cleveland-Cliffs Inc. (BIT:1CVA)
Italy · Delayed Price · Currency is EUR 10.34
-0.22 (-2.08%)
At close: Aug 14, 2026
BIT:1CVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -2.08% | - |
| Aug 13, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.24% | - |
| Aug 12, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -2.13% | - |
| Aug 11, 2026 | 10.96 | 10.96 | 10.96 | 10.81 | 10.81 | -0.37% | 400 |
| Aug 10, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 2.55% | - |
| Aug 7, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -2.67% | - |
| Aug 6, 2026 | 11.12 | 11.12 | 11.12 | 10.87 | 10.87 | 1.64% | 180 |
| Aug 5, 2026 | 11.11 | 11.11 | 11.11 | 10.70 | 10.70 | 4.09% | 60 |
| Aug 4, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 5.21% | - |
| Aug 3, 2026 | 9.64 | 9.64 | 9.64 | 9.77 | 9.77 | -4.58% | 4,000 |
| Jul 31, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 2.15% | - |
| Jul 30, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 2.20% | - |
| Jul 29, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -8.84% | - |
| Jul 28, 2026 | 10.74 | 10.74 | 10.74 | 10.76 | 10.76 | 3.02% | 189 |
| Jul 27, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 4.19% | - |
| Jul 24, 2026 | 10.24 | 10.24 | 10.24 | 10.02 | 10.02 | 5.81% | 80 |
| Jul 23, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 13.90% | - |
| Jul 22, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 3.00% | - |
| Jul 21, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 2.85% | - |
| Jul 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -3.66% | - |
| 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 |