Cleveland-Cliffs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	14.80	15.04	14.26	14.34	14.34	-1.98%	15,328,726
Jan 21, 2026	14.37	14.63	14.14	14.63	14.63	4.13%	14,408,689
Jan 20, 2026	13.71	14.10	13.59	14.05	14.05	0.36%	16,557,610
Jan 16, 2026	14.09	14.23	13.73	14.00	14.00	-2.10%	14,012,540
Jan 15, 2026	13.99	14.54	13.99	14.30	14.30	2.44%	20,974,508
Jan 14, 2026	13.40	14.02	13.28	13.96	13.96	4.49%	18,417,394
Jan 13, 2026	13.16	13.58	12.89	13.36	13.36	3.49%	22,526,077
Jan 12, 2026	12.65	12.95	12.51	12.91	12.91	1.18%	13,755,282
Jan 9, 2026	12.77	13.37	12.69	12.76	12.76	4.08%	20,540,596
Jan 8, 2026	11.83	12.46	11.68	12.26	12.26	1.83%	17,221,247
Jan 7, 2026	12.86	13.08	11.78	12.04	12.04	-9.27%	25,870,272
Jan 6, 2026	13.30	13.43	13.22	13.27	13.27	0.53%	12,868,989
Jan 5, 2026	13.79	13.95	13.19	13.20	13.20	-2.94%	12,640,195
Jan 2, 2026	13.51	13.60	13.27	13.60	13.60	2.41%	9,924,008
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