Cleveland-Cliffs Inc. (CLF)
NYSE: CLF · Real-Time Price · USD
10.51
+0.31 (3.04%)
At close: May 1, 2026, 4:00 PM EDT
10.46
-0.05 (-0.50%)
After-hours: May 1, 2026, 7:58 PM EDT
Cleveland-Cliffs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 10.14 | 10.53 | 10.06 | 10.51 | 10.51 | 3.04% | 18,438,708 |
| Apr 30, 2026 | 10.25 | 10.33 | 9.90 | 10.20 | 10.20 | -0.49% | 18,379,971 |
| Apr 29, 2026 | 10.15 | 10.52 | 10.14 | 10.25 | 10.25 | 0.29% | 18,415,460 |
| Apr 28, 2026 | 10.44 | 10.57 | 9.91 | 10.22 | 10.22 | -3.68% | 25,976,461 |
| Apr 27, 2026 | 10.32 | 10.93 | 10.25 | 10.61 | 10.61 | 8.71% | 44,177,422 |
| Apr 24, 2026 | 9.06 | 9.96 | 9.05 | 9.76 | 9.76 | 7.37% | 19,289,533 |
| Apr 23, 2026 | 9.42 | 9.66 | 9.04 | 9.09 | 9.09 | -4.32% | 17,509,311 |
| Apr 22, 2026 | 9.20 | 9.51 | 8.99 | 9.50 | 9.50 | 4.05% | 26,637,180 |
| Apr 21, 2026 | 9.78 | 9.78 | 9.06 | 9.13 | 9.13 | -6.17% | 24,730,513 |
| Apr 20, 2026 | 8.94 | 9.96 | 8.88 | 9.73 | 9.73 | -2.11% | 24,439,728 |
| Apr 17, 2026 | 9.97 | 10.00 | 9.77 | 9.94 | 9.94 | 2.26% | 18,978,697 |
| Apr 16, 2026 | 9.79 | 9.85 | 9.64 | 9.72 | 9.72 | 0.62% | 12,854,567 |
| Apr 15, 2026 | 9.45 | 9.73 | 9.45 | 9.66 | 9.66 | 2.22% | 10,746,771 |
| Apr 14, 2026 | 9.39 | 9.61 | 9.30 | 9.45 | 9.45 | 1.18% | 9,463,169 |
| Apr 13, 2026 | 8.95 | 9.40 | 8.92 | 9.34 | 9.34 | 3.32% | 11,476,355 |
| Apr 10, 2026 | 9.33 | 9.36 | 9.03 | 9.04 | 9.04 | -2.06% | 9,527,647 |
| Apr 9, 2026 | 9.04 | 9.33 | 9.04 | 9.23 | 9.23 | 2.10% | 11,053,464 |
| Apr 8, 2026 | 9.29 | 9.33 | 9.00 | 9.04 | 9.04 | 3.79% | 15,238,752 |
| Apr 7, 2026 | 8.52 | 8.89 | 8.52 | 8.71 | 8.71 | 2.11% | 11,792,158 |
| Apr 6, 2026 | 8.39 | 8.58 | 8.37 | 8.53 | 8.53 | 1.55% | 11,298,147 |
| Apr 2, 2026 | 8.09 | 8.64 | 8.05 | 8.40 | 8.40 | 1.57% | 15,863,969 |
| Apr 1, 2026 | 8.47 | 8.62 | 8.23 | 8.27 | 8.27 | -2.13% | 15,110,004 |
| Mar 31, 2026 | 8.23 | 8.52 | 8.11 | 8.45 | 8.45 | 4.19% | 17,345,922 |
| Mar 30, 2026 | 8.28 | 8.39 | 8.00 | 8.11 | 8.11 | - | 14,387,711 |
| Mar 27, 2026 | 8.57 | 8.67 | 8.07 | 8.11 | 8.11 | -4.48% | 14,276,194 |
| Mar 26, 2026 | 8.43 | 8.66 | 8.39 | 8.49 | 8.49 | -0.59% | 10,972,776 |
| Mar 25, 2026 | 8.50 | 8.62 | 8.24 | 8.54 | 8.54 | 2.77% | 25,014,509 |
| Mar 24, 2026 | 7.94 | 8.40 | 7.92 | 8.31 | 8.31 | 3.49% | 18,367,207 |
| Mar 23, 2026 | 8.07 | 8.29 | 8.00 | 8.03 | 8.03 | 2.69% | 20,455,728 |
| Mar 20, 2026 | 8.10 | 8.15 | 7.73 | 7.82 | 7.82 | -4.40% | 26,402,050 |
| Mar 19, 2026 | 7.90 | 8.22 | 7.80 | 8.18 | 8.18 | - | 17,531,419 |
| Mar 18, 2026 | 8.28 | 8.40 | 8.15 | 8.18 | 8.18 | -2.04% | 27,112,938 |
| Mar 17, 2026 | 8.65 | 8.77 | 8.29 | 8.35 | 8.35 | -3.02% | 22,666,327 |
| Mar 16, 2026 | 8.63 | 8.72 | 8.45 | 8.61 | 8.61 | 1.77% | 27,079,072 |
| Mar 13, 2026 | 8.90 | 9.05 | 8.40 | 8.46 | 8.46 | -5.16% | 22,281,513 |
| Mar 12, 2026 | 9.24 | 9.24 | 8.88 | 8.92 | 8.92 | -3.88% | 14,377,923 |
| Mar 11, 2026 | 9.45 | 9.67 | 9.15 | 9.28 | 9.28 | -2.73% | 14,953,321 |
| Mar 10, 2026 | 9.55 | 9.82 | 9.35 | 9.54 | 9.54 | -0.10% | 18,681,919 |
| Mar 9, 2026 | 9.52 | 9.75 | 9.13 | 9.55 | 9.55 | -2.85% | 22,886,756 |
| Mar 6, 2026 | 10.37 | 10.41 | 9.72 | 9.83 | 9.83 | -7.96% | 18,927,721 |
| Mar 5, 2026 | 10.70 | 10.92 | 10.50 | 10.68 | 10.68 | -1.39% | 11,650,740 |
| Mar 4, 2026 | 11.31 | 11.34 | 10.79 | 10.83 | 10.83 | -2.26% | 14,825,636 |
| 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 |