Cleveland-Cliffs Inc. (BIT:1CVA)
Italy · Delayed Price · Currency is EUR 10.31
+0.57 (5.85%)
At close: Oct 2, 2026
BIT:1CVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 5.85% | - |
| Oct 1, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -3.28% | - |
| Sep 30, 2026 | 9.94 | 9.94 | 9.90 | 10.07 | 10.07 | 3.37% | 6,769 |
| Sep 29, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -3.45% | - |
| Sep 28, 2026 | 10.29 | 10.29 | 10.29 | 10.09 | 10.09 | -6.53% | 1,221 |
| Sep 25, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.27% | - |
| Sep 24, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.36% | - |
| Sep 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.38% | - |
| Sep 22, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 3.11% | - |
| Sep 21, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -2.39% | - |
| Sep 18, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -4.10% | - |
| Sep 17, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 5.79% | - |
| Sep 16, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 6.14% | - |
| Sep 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.30% | - |
| Sep 14, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.56% | - |
| Sep 11, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Sep 10, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -2.28% | - |
| Sep 9, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -2.18% | - |
| Sep 8, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.74% | 1,548 |
| Sep 7, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 1.45% | - |
| Sep 4, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.38% | - |
| Sep 3, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.62% | - |
| Sep 2, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 4.33% | - |
| Sep 1, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.41% | - |
| Aug 31, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.79% | - |
| Aug 28, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | - |
| Aug 27, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.92% | - |
| Aug 26, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 2.27% | - |
| Aug 25, 2026 | 9.80 | 9.80 | 9.80 | 9.77 | 9.77 | -3.35% | 500 |
| Aug 24, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.74% | - |
| Aug 21, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.48% | - |
| Aug 20, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -13.97% | - |
| Aug 19, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.90% | - |
| Aug 18, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% | - |
| Aug 17, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.87% | - |
| 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% | - |