Cleveland-Cliffs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	13.37	13.37	13.13	13.28	13.28	-0.97%	8,971,938
Dec 30, 2025	13.65	13.70	13.41	13.41	13.41	-0.59%	7,042,140
Dec 29, 2025	13.52	13.69	13.38	13.49	13.49	-2.46%	8,646,815
Dec 26, 2025	13.84	13.95	13.60	13.83	13.83	0.58%	8,900,466
Dec 24, 2025	13.87	14.02	13.70	13.75	13.75	-0.87%	4,052,464
Dec 23, 2025	13.75	13.99	13.75	13.87	13.87	0.95%	10,753,418
Dec 22, 2025	13.42	13.90	13.42	13.74	13.74	3.93%	12,708,672
Dec 19, 2025	12.96	13.26	12.82	13.22	13.22	1.85%	13,558,204
Dec 18, 2025	13.10	13.33	12.86	12.98	12.98	0.39%	12,438,696
Dec 17, 2025	12.98	13.16	12.74	12.93	12.93	0.08%	10,315,961
Dec 16, 2025	12.72	13.28	12.64	12.92	12.92	1.33%	13,036,369
Dec 15, 2025	12.86	12.86	12.34	12.75	12.75	0.31%	20,592,200
Dec 12, 2025	13.38	13.50	12.57	12.71	12.71	-5.22%	17,551,415
Dec 11, 2025	12.63	13.55	12.62	13.41	13.41	5.59%	16,174,376
Dec 10, 2025	12.42	12.79	12.32	12.70	12.70	2.50%	13,543,227
Dec 9, 2025	12.20	12.48	12.14	12.39	12.39	0.16%	12,042,966
Dec 8, 2025	12.38	12.40	12.18	12.37	12.37	0.65%	9,986,606
Dec 5, 2025	12.88	12.88	12.15	12.29	12.29	-3.61%	15,458,119
Dec 4, 2025	12.91	12.92	12.51	12.75	12.75	-2.15%	14,304,307
Dec 3, 2025	12.93	13.20	12.70	13.03	13.03	1.01%	15,490,922
Dec 2, 2025	12.95	13.13	12.68	12.90	12.90	0.39%	12,817,024
Dec 1, 2025	13.01	13.24	12.75	12.85	12.85	-1.46%	15,194,440
Nov 28, 2025	12.78	13.09	12.65	13.04	13.04	3.16%	7,560,253
Nov 26, 2025	12.43	12.77	12.38	12.64	12.64	2.35%	12,077,227
Nov 25, 2025	11.93	12.61	11.92	12.35	12.35	3.43%	17,798,027
Nov 24, 2025	11.24	11.96	11.10	11.94	11.94	6.61%	19,684,914
Nov 21, 2025	10.91	11.45	10.69	11.20	11.20	2.00%	21,092,922
Nov 20, 2025	11.43	11.79	10.88	10.98	10.98	-2.49%	21,320,162
Nov 19, 2025	11.30	11.34	10.90	11.26	11.26	0.63%	22,593,415
Nov 18, 2025	10.69	11.44	10.55	11.19	11.19	2.01%	33,926,499
Nov 17, 2025	10.75	11.37	10.62	10.97	10.97	2.24%	24,521,361
Nov 14, 2025	10.35	10.87	10.18	10.73	10.73	2.09%	15,496,493
Nov 13, 2025	10.98	11.08	10.34	10.51	10.51	-4.71%	20,080,900
Nov 12, 2025	10.34	11.21	10.28	11.03	11.03	8.14%	34,953,483
Nov 11, 2025	10.27	10.42	10.18	10.20	10.20	-1.16%	12,211,410
Nov 10, 2025	10.70	10.71	10.31	10.32	10.32	-1.05%	14,257,308
Nov 7, 2025	9.90	10.56	9.90	10.43	10.43	3.37%	18,796,297
Nov 6, 2025	10.44	10.63	10.03	10.09	10.09	-4.00%	20,563,477
Nov 5, 2025	10.70	10.76	10.44	10.51	10.51	-1.59%	21,055,641
Nov 4, 2025	11.41	11.51	10.65	10.68	10.68	-10.03%	29,154,684
Nov 3, 2025	12.27	12.28	11.53	11.87	11.87	-4.51%	31,398,090
Oct 31, 2025	12.36	12.71	12.21	12.43	12.43	1.39%	41,364,550
Oct 30, 2025	12.46	12.57	12.21	12.26	12.26	-12.99%	49,894,756
Oct 29, 2025	14.21	14.78	13.96	14.09	14.09	-	20,431,994
Oct 28, 2025	13.74	14.44	13.70	14.09	14.09	2.32%	18,111,084
Oct 27, 2025	13.19	13.88	13.06	13.77	13.77	4.87%	27,931,056
Oct 24, 2025	13.19	13.45	13.01	13.13	13.13	0.54%	19,008,930
Oct 23, 2025	12.85	13.38	12.76	13.06	13.06	0.46%	21,789,799
Oct 22, 2025	13.10	13.66	12.99	13.00	13.00	-2.91%	26,480,495
Oct 21, 2025	15.48	15.48	13.16	13.39	13.39	-17.24%	67,498,765