Cleveland-Cliffs Inc. (CLF)
NYSE: CLF · Real-Time Price · USD
12.70
+0.26 (2.09%)
At close: Oct 2, 2025, 4:00 PM EDT
12.73
+0.03 (0.24%)
After-hours: Oct 2, 2025, 6:09 PM EDT
Cleveland-Cliffs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 12.51 | 12.97 | 12.49 | 12.70 | 12.70 | 2.09% | 25,994,013 |
| 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 |
| Aug 14, 2025 | 10.16 | 10.60 | 10.00 | 10.56 | 10.56 | -0.66% | 17,101,669 |
| Aug 13, 2025 | 10.05 | 10.66 | 9.93 | 10.63 | 10.63 | 7.27% | 18,904,376 |
| Aug 12, 2025 | 9.91 | 10.29 | 9.80 | 9.91 | 9.91 | 1.95% | 20,004,360 |
| Aug 11, 2025 | 9.61 | 9.92 | 9.31 | 9.72 | 9.72 | 1.67% | 22,046,625 |
| Aug 8, 2025 | 9.47 | 9.70 | 9.37 | 9.56 | 9.56 | 1.49% | 13,856,415 |
| Aug 7, 2025 | 9.62 | 9.77 | 9.30 | 9.42 | 9.42 | 0.53% | 15,841,052 |
| Aug 6, 2025 | 9.63 | 9.75 | 9.35 | 9.37 | 9.37 | -2.90% | 14,302,061 |
| Aug 5, 2025 | 9.79 | 9.82 | 9.45 | 9.65 | 9.65 | -0.62% | 17,176,073 |
| Aug 4, 2025 | 10.08 | 10.13 | 9.68 | 9.71 | 9.71 | -3.48% | 23,932,450 |
| Aug 1, 2025 | 10.29 | 10.37 | 9.98 | 10.06 | 10.06 | -4.37% | 20,098,799 |
| Jul 31, 2025 | 10.30 | 10.74 | 10.28 | 10.52 | 10.52 | 0.29% | 20,673,532 |
| Jul 30, 2025 | 10.86 | 10.92 | 10.33 | 10.49 | 10.49 | -3.41% | 22,246,648 |
| Jul 29, 2025 | 11.20 | 11.23 | 10.43 | 10.86 | 10.86 | -3.55% | 25,686,751 |
| Jul 28, 2025 | 11.32 | 11.42 | 11.01 | 11.26 | 11.26 | -1.57% | 32,507,439 |
| Jul 25, 2025 | 11.00 | 11.54 | 10.80 | 11.44 | 11.44 | 4.86% | 28,337,895 |
| Jul 24, 2025 | 11.40 | 11.40 | 10.72 | 10.91 | 10.91 | -3.19% | 24,661,442 |