Cleveland-Cliffs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	11.08	11.21	10.51	11.08	11.08	-2.81%	17,134,708
Mar 2, 2026	10.49	11.45	10.38	11.40	11.40	6.94%	17,664,897
Feb 27, 2026	10.88	10.96	10.44	10.66	10.66	-3.53%	13,159,703
Feb 26, 2026	10.76	11.15	10.70	11.05	11.05	2.41%	11,204,561
Feb 25, 2026	10.70	10.90	10.51	10.79	10.79	1.89%	11,463,238
Feb 24, 2026	10.75	10.94	10.54	10.59	10.59	-1.76%	15,775,598
Feb 23, 2026	10.46	10.93	10.46	10.78	10.78	1.22%	10,826,802
Feb 20, 2026	10.18	10.85	10.15	10.65	10.65	3.70%	17,847,040
Feb 19, 2026	10.28	10.41	10.19	10.27	10.27	-2.65%	17,508,238
Feb 18, 2026	10.56	10.81	10.45	10.55	10.55	0.29%	14,894,824
Feb 17, 2026	10.14	10.67	10.02	10.52	10.52	1.35%	20,576,318
Feb 13, 2026	10.34	10.97	9.94	10.38	10.38	-3.53%	35,131,903
Feb 12, 2026	11.93	12.08	10.42	10.76	10.76	-13.78%	46,721,539
Feb 11, 2026	12.59	12.98	12.19	12.48	12.48	1.71%	21,457,918
Feb 10, 2026	12.09	12.77	11.97	12.27	12.27	-0.32%	24,770,274
Feb 9, 2026	13.10	13.33	11.02	12.31	12.31	-16.43%	58,301,574
Feb 6, 2026	14.16	14.79	14.06	14.73	14.73	6.35%	17,930,458
Feb 5, 2026	14.05	14.37	13.77	13.85	13.85	-4.68%	15,111,209
Feb 4, 2026	14.53	14.88	14.06	14.53	14.53	1.96%	15,684,091
Feb 3, 2026	13.99	14.98	13.99	14.25	14.25	2.89%	17,142,134
Feb 2, 2026	13.43	13.96	13.28	13.85	13.85	0.65%	12,349,812
Jan 30, 2026	13.85	14.42	13.61	13.76	13.76	-3.17%	19,059,426
Jan 29, 2026	14.35	14.50	13.65	14.21	14.21	1.14%	12,072,917
Jan 28, 2026	14.45	14.45	13.89	14.05	14.05	-1.54%	10,133,455
Jan 27, 2026	13.89	14.33	13.69	14.27	14.27	1.78%	13,039,770
Jan 26, 2026	15.29	15.35	13.96	14.02	14.02	-7.09%	16,021,666
Jan 23, 2026	14.24	15.24	14.24	15.09	15.09	5.23%	17,189,218
Jan 22, 2026	14.80	15.04	14.26	14.34	14.34	-1.98%	15,349,082
Jan 21, 2026	14.37	14.63	14.14	14.63	14.63	4.13%	14,442,459
Jan 20, 2026	13.71	14.10	13.59	14.05	14.05	0.36%	16,620,049
Jan 16, 2026	14.09	14.23	13.73	14.00	14.00	-2.10%	15,667,448
Jan 15, 2026	13.99	14.54	13.99	14.30	14.30	2.44%	21,016,171
Jan 14, 2026	13.40	14.02	13.28	13.96	13.96	4.49%	18,491,642
Jan 13, 2026	13.16	13.58	12.89	13.36	13.36	3.49%	22,652,796
Jan 12, 2026	12.65	12.95	12.51	12.91	12.91	1.18%	13,765,244
Jan 9, 2026	12.77	13.37	12.69	12.76	12.76	4.08%	20,572,985
Jan 8, 2026	11.83	12.46	11.68	12.26	12.26	1.83%	17,264,353
Jan 7, 2026	12.86	13.08	11.78	12.04	12.04	-9.27%	26,041,638
Jan 6, 2026	13.30	13.43	13.22	13.27	13.27	0.53%	12,953,432
Jan 5, 2026	13.79	13.95	13.19	13.20	13.20	-2.94%	12,656,785
Jan 2, 2026	13.51	13.60	13.27	13.60	13.60	2.41%	9,931,434
Dec 31, 2025	13.37	13.37	13.13	13.28	13.28	-0.97%	9,030,316
Dec 30, 2025	13.65	13.70	13.41	13.41	13.41	-0.59%	7,174,740
Dec 29, 2025	13.52	13.69	13.38	13.49	13.49	-2.46%	8,702,323
Dec 26, 2025	13.84	13.95	13.60	13.83	13.83	0.58%	8,988,825
Dec 24, 2025	13.87	14.02	13.70	13.75	13.75	-0.87%	4,055,222
Dec 23, 2025	13.75	13.99	13.75	13.87	13.87	0.95%	10,850,518
Dec 22, 2025	13.42	13.90	13.42	13.74	13.74	3.93%	14,224,603
Dec 19, 2025	12.96	13.26	12.82	13.22	13.22	1.85%	13,632,039
Dec 18, 2025	13.10	13.33	12.86	12.98	12.98	0.39%	12,440,856