Cleveland-Cliffs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	11.07	11.07	11.07	11.07	-	-0.18%	100
Mar 3, 2026	11.30	11.30	10.56	11.09	11.09	-0.63%	7,666
Mar 2, 2026	10.50	11.21	10.35	11.16	11.16	5.98%	27,336
Feb 27, 2026	11.23	11.23	10.50	10.53	10.53	-4.14%	12,181
Feb 26, 2026	10.75	11.15	10.70	10.99	10.99	1.35%	16,251
Feb 25, 2026	10.71	10.88	10.54	10.84	10.84	0.52%	6,224
Feb 24, 2026	10.80	10.91	10.56	10.78	10.78	-0.71%	33,209
Feb 23, 2026	10.89	10.89	10.51	10.86	10.86	1.39%	8,415
Feb 20, 2026	10.31	10.81	10.15	10.71	10.71	4.10%	10,672
Feb 19, 2026	10.60	10.66	10.24	10.29	10.29	-1.93%	17,816
Feb 18, 2026	10.71	10.80	10.49	10.49	10.49	-0.70%	18,219
Feb 17, 2026	10.71	10.71	10.05	10.57	10.57	0.24%	52,036
Feb 16, 2026	10.54	10.54	10.54	10.54	10.54	-	29,912
Feb 13, 2026	10.77	10.86	9.97	10.54	10.54	-3.83%	74,352
Feb 12, 2026	12.60	12.60	10.45	10.96	10.96	-11.08%	75,823
Feb 11, 2026	12.46	12.96	12.21	12.33	12.33	-0.07%	15,316
Feb 10, 2026	12.41	12.75	11.98	12.34	12.34	0.11%	27,415
Feb 9, 2026	14.72	14.99	11.08	12.32	12.32	-16.27%	101,287
Feb 6, 2026	14.01	14.74	13.86	14.72	14.72	4.55%	37,713
Feb 5, 2026	14.42	14.42	13.85	14.07	14.07	-2.22%	3,399
Feb 4, 2026	14.44	14.86	14.12	14.39	14.39	2.45%	8,304
Feb 3, 2026	14.17	14.93	13.96	14.05	14.05	1.60%	13,991
Feb 2, 2026	13.70	13.83	12.97	13.83	13.83	0.49%	1,291
Jan 30, 2026	13.94	14.31	13.55	13.76	13.76	-2.99%	14,143
Jan 29, 2026	14.08	14.46	13.67	14.19	14.19	0.18%	5,218
Jan 28, 2026	14.31	14.45	13.94	14.16	14.16	0.71%	3,774
Jan 27, 2026	14.01	14.09	13.71	14.06	14.06	-0.62%	3,685
Jan 26, 2026	15.16	15.34	14.15	14.15	14.15	-4.98%	15,946
Jan 23, 2026	14.45	14.89	14.00	14.89	14.89	0.96%	3,233
Jan 22, 2026	14.75	15.03	14.66	14.75	14.75	3.64%	3,912
Jan 21, 2026	14.41	14.62	14.20	14.23	14.23	3.76%	7,194
Jan 20, 2026	14.50	14.50	13.61	13.72	13.72	-1.55%	24,847
Jan 16, 2026	14.39	14.40	13.73	13.93	13.93	-3.18%	11,020
Jan 15, 2026	13.96	14.48	13.80	14.39	14.39	3.96%	68,613
Jan 14, 2026	13.31	14.01	13.28	13.84	13.84	2.98%	14,136
Jan 13, 2026	12.88	13.47	12.88	13.44	13.44	4.64%	6,107
Jan 12, 2026	12.76	12.85	12.52	12.85	12.85	-0.57%	4,558
Jan 9, 2026	12.34	13.37	12.33	12.92	12.92	4.77%	19,031
Jan 8, 2026	11.89	12.44	11.68	12.33	12.33	3.32%	15,480
Jan 7, 2026	13.17	13.17	11.94	11.94	11.94	-10.26%	78,804
Jan 6, 2026	13.42	13.42	13.23	13.30	13.30	-0.74%	1,526
Jan 5, 2026	13.67	13.92	13.40	13.40	13.40	-0.27%	23,468
Jan 2, 2026	13.37	13.57	13.29	13.44	13.44	1.19%	31,204
Dec 31, 2025	13.33	13.37	13.14	13.28	13.28	-1.72%	9,472
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