Cleveland-Cliffs Inc. (CLF)
NYSE: CLF · Real-Time Price · USD
7.60
+0.50 (7.04%)
At close: Jun 6, 2025, 4:00 PM
7.59
-0.01 (-0.13%)
After-hours: Jun 6, 2025, 4:02 PM EDT
Cleveland-Cliffs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 7.25 | 7.66 | 7.24 | 7.60 | - | 7.04% | 36,147,290 |
| 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 |
| May 12, 2025 | 7.38 | 7.59 | 7.17 | 7.51 | 7.51 | 7.29% | 40,556,326 |
| May 9, 2025 | 7.20 | 7.23 | 6.92 | 7.00 | 7.00 | -2.10% | 34,646,980 |
| May 8, 2025 | 7.80 | 7.90 | 6.95 | 7.15 | 7.15 | -15.78% | 56,493,476 |
| May 7, 2025 | 8.64 | 8.67 | 8.29 | 8.49 | 8.49 | -1.39% | 20,927,223 |
| May 6, 2025 | 8.56 | 8.75 | 8.52 | 8.61 | 8.61 | -0.69% | 10,761,802 |
| May 5, 2025 | 8.68 | 8.88 | 8.60 | 8.67 | 8.67 | -2.36% | 11,304,808 |
| May 2, 2025 | 8.65 | 9.19 | 8.56 | 8.88 | 8.88 | 5.09% | 22,685,305 |
| May 1, 2025 | 8.30 | 8.66 | 8.26 | 8.45 | 8.45 | 2.55% | 16,985,027 |
| Apr 30, 2025 | 8.05 | 8.28 | 7.93 | 8.24 | 8.24 | -2.02% | 15,215,268 |
| Apr 29, 2025 | 8.10 | 8.42 | 8.04 | 8.41 | 8.41 | 2.94% | 13,374,275 |
| Apr 28, 2025 | 7.98 | 8.37 | 7.98 | 8.17 | 8.17 | 3.29% | 14,113,829 |
| Apr 25, 2025 | 7.80 | 7.96 | 7.71 | 7.91 | 7.91 | - | 13,653,750 |
| Apr 24, 2025 | 7.58 | 7.97 | 7.47 | 7.91 | 7.91 | 4.91% | 16,708,676 |
| Apr 23, 2025 | 7.64 | 7.89 | 7.45 | 7.54 | 7.54 | 4.14% | 16,418,053 |
| Apr 22, 2025 | 7.05 | 7.35 | 7.03 | 7.24 | 7.24 | 3.58% | 16,743,225 |
| Apr 21, 2025 | 7.24 | 7.28 | 6.86 | 6.99 | 6.99 | -4.25% | 12,788,529 |
| Apr 17, 2025 | 7.14 | 7.39 | 7.07 | 7.30 | 7.30 | 1.67% | 14,954,052 |
| Apr 16, 2025 | 7.07 | 7.43 | 7.00 | 7.18 | 7.18 | 0.28% | 15,469,397 |
| Apr 15, 2025 | 7.35 | 7.54 | 7.14 | 7.16 | 7.16 | -2.85% | 10,854,310 |
| Apr 14, 2025 | 7.49 | 7.55 | 7.16 | 7.37 | 7.37 | 0.41% | 15,820,854 |
| Apr 11, 2025 | 7.29 | 7.41 | 6.95 | 7.34 | 7.34 | 0.82% | 19,347,053 |
| Apr 10, 2025 | 7.61 | 7.66 | 6.91 | 7.28 | 7.28 | -8.43% | 25,605,884 |
| Apr 9, 2025 | 6.84 | 8.20 | 6.83 | 7.95 | 7.95 | 15.89% | 37,134,134 |
| Apr 8, 2025 | 7.72 | 7.73 | 6.67 | 6.86 | 6.86 | -6.54% | 30,610,478 |
| Apr 7, 2025 | 6.56 | 7.83 | 6.42 | 7.34 | 7.34 | 5.46% | 34,661,938 |
| Apr 4, 2025 | 6.89 | 7.01 | 6.17 | 6.96 | 6.96 | -4.13% | 39,118,308 |
| Apr 3, 2025 | 7.98 | 8.05 | 7.25 | 7.26 | 7.26 | -16.84% | 33,488,866 |
| Apr 2, 2025 | 7.93 | 8.77 | 7.89 | 8.73 | 8.73 | 7.78% | 27,709,574 |
| Apr 1, 2025 | 8.14 | 8.27 | 7.85 | 8.10 | 8.10 | -1.46% | 26,809,501 |
| Mar 31, 2025 | 8.26 | 8.38 | 7.91 | 8.22 | 8.22 | -3.52% | 27,663,018 |
| Mar 28, 2025 | 9.12 | 9.35 | 8.48 | 8.52 | 8.52 | -8.68% | 31,144,784 |
| Mar 27, 2025 | 8.97 | 9.50 | 8.72 | 9.33 | 9.33 | 2.08% | 24,061,936 |