Cleveland-Cliffs Inc. (CLF)
NYSE: CLF · Real-Time Price · USD
11.39
+0.87 (8.27%)
At close: Sep 5, 2025, 4:00 PM
11.36
-0.03 (-0.26%)
After-hours: Sep 5, 2025, 7:58 PM EDT
Cleveland-Cliffs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.67 | 11.40 | 10.65 | 11.39 | 11.39 | 8.27% | 22,822,975 |
| 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 |
| 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 |