Cleveland-Cliffs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 17, 2025	13.29	13.42	13.02	13.18	13.18	-3.11%	23,624
Oct 16, 2025	14.00	14.12	13.60	13.60	13.60	-2.14%	9,828
Oct 15, 2025	13.95	14.27	13.69	13.90	13.90	-2.04%	11,261
Oct 14, 2025	13.24	14.19	13.13	14.19	14.19	1.98%	36,199
Oct 13, 2025	13.46	13.95	13.38	13.91	13.91	3.88%	22,529
Oct 10, 2025	14.36	14.43	13.39	13.39	13.39	-5.27%	68,490
Oct 9, 2025	13.83	14.51	13.83	14.14	14.14	-0.11%	46,395
Oct 8, 2025	12.91	14.15	12.91	14.15	14.15	7.87%	53,966
Oct 7, 2025	12.80	13.18	12.71	13.12	13.12	2.24%	11,492
Oct 6, 2025	12.82	12.97	12.56	12.83	12.83	0.91%	3,379
Oct 3, 2025	12.72	13.06	12.68	12.72	12.72	-0.97%	1,986
Oct 2, 2025	12.54	12.93	12.49	12.84	12.84	3.28%	20,509
Oct 1, 2025	12.19	12.52	12.08	12.43	12.43	1.99%	7,792
Sep 30, 2025	12.69	13.04	12.11	12.19	12.19	-5.06%	41,232
Sep 29, 2025	12.40	12.85	12.05	12.84	12.84	4.50%	86,942
Sep 26, 2025	12.11	12.35	12.07	12.29	12.29	2.98%	12,559
Sep 25, 2025	11.60	12.07	11.49	11.93	11.93	2.92%	61,508
Sep 24, 2025	11.64	11.73	11.50	11.59	11.59	2.20%	58,892
Sep 23, 2025	11.83	12.00	11.34	11.34	11.34	-2.11%	25,363
Sep 22, 2025	11.59	11.75	11.40	11.59	11.59	0.49%	12,031
Sep 19, 2025	11.50	11.68	11.44	11.53	11.53	1.59%	28,278
Sep 18, 2025	11.29	11.49	10.97	11.35	11.35	-1.40%	12,867
Sep 17, 2025	11.61	11.81	11.43	11.51	11.51	-1.88%	20,858
Sep 16, 2025	12.06	12.18	11.56	11.73	11.73	-0.72%	18,342
Sep 15, 2025	11.90	12.10	11.73	11.82	11.82	0.54%	25,575
Sep 12, 2025	11.65	11.86	11.53	11.75	11.75	-0.57%	5,477
Sep 11, 2025	11.35	11.88	11.35	11.82	11.82	5.47%	21,701
Sep 10, 2025	10.82	11.27	10.82	11.21	11.21	3.89%	40,894
Sep 9, 2025	11.05	11.09	10.63	10.79	10.79	-2.38%	28,119
Sep 8, 2025	11.61	11.61	10.94	11.05	11.05	-1.43%	30,610
Sep 5, 2025	10.55	11.30	10.55	11.21	11.21	6.52%	22,059
Sep 4, 2025	10.47	10.52	10.18	10.52	10.52	1.56%	3,188
Sep 3, 2025	10.49	10.49	10.07	10.36	10.36	-0.75%	5,321
Sep 2, 2025	10.48	10.50	10.33	10.44	10.44	-3.10%	5,074
Aug 29, 2025	10.97	10.97	10.65	10.77	10.77	0.67%	20,765
Aug 28, 2025	10.65	11.07	10.61	10.70	10.70	-1.10%	25,630
Aug 27, 2025	10.50	10.89	10.49	10.82	10.82	3.68%	30,304
Aug 26, 2025	10.41	10.75	10.39	10.44	10.44	0.23%	4,548
Aug 25, 2025	10.48	10.53	10.38	10.41	10.41	0.06%	2,580
Aug 22, 2025	10.04	10.50	9.96	10.41	10.41	2.70%	24,500