Cleveland-Cliffs Inc. (CLF)
NYSE: CLF · Real-Time Price · USD
11.30
+0.03 (0.27%)
Jul 24, 2025, 10:43 AM - Market open
Cleveland-Cliffs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 11.40 | 11.40 | 11.18 | 11.15 | - | -1.06% | 1,515,336 |
| Jul 23, 2025 | 11.38 | 11.61 | 11.04 | 11.27 | 11.27 | -0.44% | 33,990,165 |
| Jul 22, 2025 | 11.21 | 11.96 | 11.18 | 11.32 | 11.32 | 6.19% | 53,235,790 |
| Jul 21, 2025 | 10.09 | 10.98 | 9.93 | 10.66 | 10.66 | 12.45% | 66,809,828 |
| Jul 18, 2025 | 9.42 | 9.66 | 9.38 | 9.48 | 9.48 | 0.96% | 25,051,309 |
| Jul 17, 2025 | 9.08 | 9.44 | 9.07 | 9.39 | 9.39 | 2.74% | 23,415,409 |
| Jul 16, 2025 | 9.13 | 9.21 | 8.69 | 9.14 | 9.14 | 0.77% | 21,270,563 |
| Jul 15, 2025 | 9.63 | 9.66 | 9.06 | 9.07 | 9.07 | -4.43% | 19,492,536 |
| Jul 14, 2025 | 9.59 | 9.77 | 9.45 | 9.49 | 9.49 | -3.85% | 22,519,997 |
| Jul 11, 2025 | 9.50 | 9.91 | 9.45 | 9.87 | 9.87 | 1.02% | 21,281,857 |
| Jul 10, 2025 | 9.06 | 9.84 | 9.06 | 9.77 | 9.77 | 10.40% | 40,011,420 |
| Jul 9, 2025 | 8.90 | 9.03 | 8.73 | 8.85 | 8.85 | -0.34% | 25,450,915 |
| Jul 8, 2025 | 8.58 | 8.99 | 8.58 | 8.88 | 8.88 | 4.59% | 27,520,848 |
| Jul 7, 2025 | 8.70 | 8.73 | 8.31 | 8.49 | 8.49 | -3.74% | 29,239,162 |
| Jul 3, 2025 | 8.75 | 8.90 | 8.61 | 8.82 | 8.82 | 0.68% | 24,914,896 |
| Jul 2, 2025 | 8.30 | 8.78 | 8.25 | 8.76 | 8.76 | 7.88% | 47,923,821 |
| Jul 1, 2025 | 7.62 | 8.18 | 7.42 | 8.12 | 8.12 | 6.84% | 40,524,391 |
| Jun 30, 2025 | 7.47 | 7.71 | 7.36 | 7.60 | 7.60 | 2.43% | 31,761,856 |
| Jun 27, 2025 | 7.45 | 7.49 | 7.01 | 7.42 | 7.42 | -0.40% | 37,236,283 |
| Jun 26, 2025 | 7.16 | 7.57 | 7.11 | 7.45 | 7.45 | 5.82% | 34,184,182 |
| Jun 25, 2025 | 7.18 | 7.25 | 7.00 | 7.04 | 7.04 | -1.81% | 16,991,336 |
| Jun 24, 2025 | 7.03 | 7.25 | 7.00 | 7.17 | 7.17 | 3.61% | 26,126,452 |
| Jun 23, 2025 | 6.87 | 6.99 | 6.72 | 6.92 | 6.92 | -0.86% | 28,859,886 |
| Jun 20, 2025 | 7.47 | 7.68 | 6.97 | 6.98 | 6.98 | -4.77% | 44,342,915 |
| Jun 18, 2025 | 7.62 | 7.96 | 7.32 | 7.33 | 7.33 | -4.43% | 31,426,367 |
| Jun 17, 2025 | 7.33 | 7.99 | 7.24 | 7.67 | 7.67 | 4.92% | 53,047,205 |
| Jun 16, 2025 | 7.27 | 7.58 | 7.05 | 7.31 | 7.31 | 1.95% | 31,288,686 |
| Jun 13, 2025 | 7.07 | 7.41 | 7.04 | 7.17 | 7.17 | -0.14% | 23,990,581 |
| Jun 12, 2025 | 7.28 | 7.29 | 7.11 | 7.18 | 7.18 | -2.58% | 17,469,497 |
| Jun 11, 2025 | 7.52 | 7.61 | 7.22 | 7.37 | 7.37 | -8.10% | 43,882,876 |
| Jun 10, 2025 | 7.81 | 8.09 | 7.78 | 8.02 | 8.02 | 3.08% | 43,893,425 |
| Jun 9, 2025 | 7.72 | 7.93 | 7.62 | 7.78 | 7.78 | 2.37% | 43,949,626 |
| Jun 6, 2025 | 7.20 | 7.66 | 7.19 | 7.60 | 7.60 | 7.04% | 38,011,121 |
| Jun 5, 2025 | 7.55 | 7.60 | 7.05 | 7.10 | 7.10 | -5.84% | 49,719,865 |
| Jun 4, 2025 | 7.56 | 7.77 | 7.29 | 7.54 | 7.54 | -0.26% | 54,192,567 |
| Jun 3, 2025 | 7.16 | 7.66 | 6.71 | 7.56 | 7.56 | 5.29% | 100,495,424 |
| Jun 2, 2025 | 7.19 | 7.52 | 6.96 | 7.18 | 7.18 | 23.16% | 119,579,783 |
| May 30, 2025 | 5.81 | 5.86 | 5.63 | 5.83 | 5.83 | -1.19% | 47,846,305 |
| May 29, 2025 | 5.86 | 6.07 | 5.77 | 5.90 | 5.90 | -0.67% | 34,809,350 |
| May 28, 2025 | 6.28 | 6.36 | 5.93 | 5.94 | 5.94 | -6.90% | 41,276,604 |
| May 27, 2025 | 6.48 | 6.53 | 6.04 | 6.38 | 6.38 | -1.54% | 53,109,813 |
| May 23, 2025 | 6.80 | 7.12 | 6.47 | 6.48 | 6.48 | -7.03% | 45,859,383 |
| May 22, 2025 | 6.95 | 7.06 | 6.81 | 6.97 | 6.97 | -0.43% | 21,874,952 |
| May 21, 2025 | 7.30 | 7.44 | 7.00 | 7.00 | 7.00 | -5.66% | 19,217,529 |
| May 20, 2025 | 7.32 | 7.55 | 7.29 | 7.42 | 7.42 | 0.82% | 14,838,372 |
| May 19, 2025 | 7.40 | 7.50 | 7.27 | 7.36 | 7.36 | -3.29% | 14,729,015 |
| May 16, 2025 | 7.35 | 7.70 | 7.22 | 7.61 | 7.61 | 2.42% | 21,598,012 |
| May 15, 2025 | 7.42 | 7.47 | 7.25 | 7.43 | 7.43 | -1.46% | 15,006,758 |
| May 14, 2025 | 7.62 | 7.85 | 7.40 | 7.54 | 7.54 | -0.53% | 22,219,058 |
| May 13, 2025 | 7.76 | 7.96 | 7.46 | 7.58 | 7.58 | 0.93% | 30,782,506 |