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