Cleveland-Cliffs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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