Cleveland-Cliffs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	13.33	13.37	13.14	13.20	-	-2.29%	2,615
Dec 30, 2025	13.54	13.69	13.42	13.51	13.51	-0.08%	21,788
Dec 29, 2025	13.74	13.76	13.28	13.52	13.52	-1.96%	11,464
Dec 24, 2025	13.93	13.98	13.70	13.79	13.79	-0.29%	5,516
Dec 23, 2025	13.72	13.91	13.72	13.83	13.83	0.43%	13,114
Dec 22, 2025	13.29	13.89	13.29	13.77	13.77	5.09%	10,043
Dec 19, 2025	13.03	13.20	12.82	13.11	13.11	0.82%	28,436
Dec 18, 2025	13.09	13.32	12.94	13.00	13.00	0.73%	28,395
Dec 17, 2025	12.98	13.09	12.76	12.91	12.91	-0.51%	6,730
Dec 16, 2025	12.72	13.29	12.61	12.97	12.97	2.90%	3,905
Dec 15, 2025	12.83	12.83	12.38	12.61	12.61	-1.32%	4,115
Dec 12, 2025	13.46	13.50	12.58	12.77	12.77	-4.79%	12,148
Dec 11, 2025	12.57	13.54	12.57	13.42	13.42	7.06%	10,464
Dec 10, 2025	12.48	12.68	12.37	12.53	12.53	2.04%	19,967
Dec 9, 2025	12.20	12.44	12.16	12.28	12.28	-0.57%	2,252
Dec 8, 2025	12.30	12.40	12.20	12.35	12.35	0.98%	13,130
Dec 5, 2025	12.88	12.91	12.23	12.23	12.23	-3.78%	13,661
Dec 4, 2025	12.80	12.81	12.53	12.71	12.71	-3.45%	5,999
Dec 3, 2025	12.80	13.17	12.70	13.17	13.17	1.66%	4,340
Dec 2, 2025	12.88	13.23	12.69	12.95	12.95	-0.58%	12,270
Dec 1, 2025	12.96	13.24	12.89	13.03	13.02	0.05%	4,287
Nov 28, 2025	12.72	13.04	12.68	13.02	13.02	2.51%	17,766
Nov 26, 2025	12.49	12.76	12.38	12.70	12.70	2.92%	6,208
Nov 25, 2025	11.95	12.60	11.93	12.34	12.34	5.20%	35,322
Nov 24, 2025	11.33	11.87	11.15	11.73	11.73	4.52%	22,534
Nov 21, 2025	10.93	11.29	10.70	11.22	11.22	0.25%	3,028
Nov 20, 2025	11.42	11.77	11.00	11.20	11.20	1.59%	5,626
Nov 19, 2025	11.30	11.39	10.90	11.02	11.02	-3.42%	6,631
Nov 18, 2025	10.68	11.42	10.57	11.41	11.41	3.38%	13,390
Nov 17, 2025	10.75	11.37	10.73	11.04	11.04	3.44%	10,886
Nov 14, 2025	10.27	10.84	10.24	10.67	10.67	1.03%	14,665
Nov 13, 2025	11.09	11.09	10.56	10.56	10.56	-5.45%	5,658
Nov 12, 2025	10.27	11.20	10.27	11.17	11.17	8.34%	9,754
Nov 11, 2025	10.28	10.42	10.23	10.31	10.31	-1.20%	1,338
Nov 10, 2025	10.97	10.97	10.41	10.44	10.44	2.29%	7,257
Nov 7, 2025	10.09	10.34	9.88	10.20	10.20	-1.05%	54,288
Nov 6, 2025	10.53	10.55	10.16	10.31	10.31	-3.02%	10,263
Nov 5, 2025	10.59	10.84	10.45	10.63	10.63	-0.89%	8,709
Nov 4, 2025	11.67	11.67	10.73	10.73	10.73	-9.56%	70,021
Nov 3, 2025	12.25	12.26	11.53	11.86	11.86	-5.77%	18,250
Oct 31, 2025	12.40	12.63	12.21	12.59	12.59	1.98%	14,641
Oct 30, 2025	12.60	12.78	12.24	12.34	12.34	-12.46%	73,741
Oct 29, 2025	13.88	14.73	13.86	14.10	14.10	0.05%	71,599
Oct 28, 2025	13.88	14.40	13.71	14.09	14.09	1.96%	17,126
Oct 27, 2025	13.14	13.86	13.14	13.82	13.82	4.38%	9,787
Oct 24, 2025	13.06	13.38	13.06	13.24	13.24	0.61%	9,651
Oct 23, 2025	13.10	13.37	12.83	13.16	13.16	-0.27%	15,643
Oct 22, 2025	13.49	13.62	13.05	13.20	13.20	-1.27%	60,990
Oct 21, 2025	17.14	17.20	13.17	13.37	13.37	-14.92%	213,656
Oct 20, 2025	13.32	16.70	12.16	15.71	15.71	19.23%	374,392