Cleveland-Cliffs Inc. (CLF)
NYSE: CLF · Real-Time Price · USD
13.13
+0.07 (0.54%)
At close: Oct 24, 2025, 4:00 PM EDT
13.14
+0.01 (0.08%)
After-hours: Oct 24, 2025, 7:58 PM EDT
Cleveland-Cliffs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 15.62 | 16.70 | 15.05 | 16.18 | 16.18 | 21.47% | 77,598,129 |
| Oct 17, 2025 | 13.28 | 13.49 | 13.11 | 13.32 | 13.32 | -1.77% | 25,982,722 |
| Oct 16, 2025 | 14.02 | 14.14 | 13.43 | 13.56 | 13.56 | -2.80% | 63,754,749 |
| Oct 15, 2025 | 14.06 | 14.27 | 13.66 | 13.95 | 13.95 | -0.07% | 34,855,269 |
| Oct 14, 2025 | 13.39 | 14.22 | 13.13 | 13.96 | 13.96 | 0.94% | 64,474,156 |
| Oct 13, 2025 | 13.70 | 13.98 | 13.30 | 13.83 | 13.83 | 4.93% | 71,091,802 |
| Oct 10, 2025 | 14.17 | 14.31 | 13.18 | 13.18 | 13.18 | -7.18% | 30,763,378 |
| Oct 9, 2025 | 14.09 | 14.51 | 13.92 | 14.20 | 14.20 | 2.16% | 43,958,897 |
| Oct 8, 2025 | 12.95 | 14.16 | 12.84 | 13.90 | 13.90 | 8.51% | 54,600,379 |
| Oct 7, 2025 | 12.76 | 13.19 | 12.66 | 12.81 | 12.81 | 1.34% | 46,458,434 |
| Oct 6, 2025 | 12.92 | 13.01 | 12.55 | 12.64 | 12.64 | -0.86% | 18,683,944 |
| Oct 3, 2025 | 12.77 | 13.08 | 12.62 | 12.75 | 12.75 | 0.39% | 19,852,964 |
| Oct 2, 2025 | 12.51 | 12.97 | 12.49 | 12.70 | 12.70 | 2.09% | 26,007,082 |
| Oct 1, 2025 | 12.22 | 12.56 | 12.08 | 12.44 | 12.44 | 1.97% | 34,047,885 |
| Sep 30, 2025 | 12.73 | 13.05 | 12.02 | 12.20 | 12.20 | -4.98% | 24,881,417 |
| Sep 29, 2025 | 12.46 | 12.98 | 12.05 | 12.84 | 12.84 | 3.80% | 31,653,465 |
| Sep 26, 2025 | 12.07 | 12.38 | 12.06 | 12.37 | 12.37 | 2.49% | 29,719,287 |
| Sep 25, 2025 | 11.55 | 12.15 | 11.48 | 12.07 | 12.07 | 2.90% | 25,704,629 |
| Sep 24, 2025 | 11.60 | 11.74 | 11.49 | 11.73 | 11.73 | 2.00% | 26,705,979 |
| Sep 23, 2025 | 11.83 | 12.01 | 11.27 | 11.50 | 11.50 | -2.13% | 24,834,332 |
| Sep 22, 2025 | 11.58 | 11.89 | 11.36 | 11.75 | 11.75 | 1.21% | 19,674,989 |
| Sep 19, 2025 | 11.42 | 11.73 | 11.38 | 11.61 | 11.61 | 1.57% | 25,242,783 |
| Sep 18, 2025 | 11.30 | 11.53 | 10.95 | 11.43 | 11.43 | 1.24% | 16,244,621 |
| Sep 17, 2025 | 11.59 | 11.88 | 11.09 | 11.29 | 11.29 | -3.67% | 21,377,122 |
| Sep 16, 2025 | 12.11 | 12.25 | 11.56 | 11.72 | 11.72 | -1.43% | 25,279,188 |
| Sep 15, 2025 | 11.94 | 12.10 | 11.70 | 11.89 | 11.89 | 1.80% | 22,879,953 |
| Sep 12, 2025 | 11.66 | 11.88 | 11.51 | 11.68 | 11.68 | -0.93% | 20,010,607 |
| Sep 11, 2025 | 11.38 | 11.92 | 11.31 | 11.79 | 11.79 | 3.69% | 24,321,192 |
| Sep 10, 2025 | 10.88 | 11.40 | 10.83 | 11.37 | 11.37 | 5.18% | 19,808,426 |
| Sep 9, 2025 | 11.06 | 11.14 | 10.63 | 10.81 | 10.81 | -1.91% | 14,339,399 |
| Sep 8, 2025 | 11.39 | 11.42 | 10.91 | 11.02 | 11.02 | -3.25% | 15,665,633 |
| Sep 5, 2025 | 10.67 | 11.40 | 10.65 | 11.39 | 11.39 | 8.27% | 22,980,068 |
| Sep 4, 2025 | 10.42 | 10.55 | 10.17 | 10.52 | 10.52 | 0.48% | 15,192,243 |
| Sep 3, 2025 | 10.39 | 10.48 | 10.06 | 10.47 | 10.47 | 0.19% | 13,230,754 |
| Sep 2, 2025 | 10.50 | 10.52 | 10.32 | 10.45 | 10.45 | -2.79% | 13,470,083 |
| Aug 29, 2025 | 10.77 | 11.00 | 10.65 | 10.75 | 10.75 | -1.19% | 13,826,639 |
| Aug 28, 2025 | 10.91 | 11.10 | 10.60 | 10.88 | 10.88 | 0.83% | 13,943,643 |
| Aug 27, 2025 | 10.52 | 10.90 | 10.48 | 10.79 | 10.79 | 2.37% | 19,551,757 |
| Aug 26, 2025 | 10.41 | 10.76 | 10.39 | 10.54 | 10.54 | 0.38% | 17,381,229 |
| Aug 25, 2025 | 10.45 | 10.53 | 10.36 | 10.50 | 10.50 | 0.57% | 11,734,198 |
| Aug 22, 2025 | 10.04 | 10.53 | 9.91 | 10.44 | 10.44 | 3.67% | 19,349,027 |
| Aug 21, 2025 | 10.02 | 10.17 | 9.86 | 10.07 | 10.07 | -1.47% | 14,564,025 |
| Aug 20, 2025 | 10.35 | 10.45 | 10.13 | 10.22 | 10.22 | -2.01% | 13,753,534 |
| Aug 19, 2025 | 10.62 | 10.72 | 10.29 | 10.43 | 10.43 | -1.42% | 14,299,149 |
| Aug 18, 2025 | 10.39 | 10.72 | 10.31 | 10.58 | 10.58 | 1.63% | 18,107,547 |
| Aug 15, 2025 | 10.70 | 10.97 | 10.41 | 10.41 | 10.41 | -1.42% | 16,931,596 |