Cleveland-Cliffs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	10.60	11.23	10.60	11.23	11.23	4.95%	16,178,134
May 21, 2026	10.30	10.83	10.16	10.70	10.70	3.48%	17,618,826
May 20, 2026	10.24	10.36	10.07	10.34	10.34	1.87%	9,676,667
May 19, 2026	10.50	10.56	10.07	10.15	10.15	-4.78%	16,082,207
May 18, 2026	10.41	10.73	10.24	10.66	10.66	3.39%	16,898,359
May 15, 2026	10.56	10.63	10.22	10.31	10.31	-5.67%	12,439,251
May 14, 2026	11.00	11.11	10.89	10.93	10.93	-0.55%	9,699,103
May 13, 2026	10.82	11.24	10.81	10.99	10.99	1.85%	9,856,038
May 12, 2026	11.03	11.06	10.50	10.79	10.79	-4.00%	12,473,620
May 11, 2026	11.10	11.34	11.05	11.24	11.24	2.00%	10,769,784
May 8, 2026	10.85	11.14	10.78	11.02	11.02	3.47%	10,755,144
May 7, 2026	11.17	11.19	10.57	10.65	10.65	-4.48%	16,028,843
May 6, 2026	10.93	11.42	10.90	11.15	11.15	4.69%	18,541,700
May 5, 2026	10.40	10.73	10.26	10.65	10.65	3.90%	12,045,568
May 4, 2026	10.38	10.59	10.13	10.25	10.25	-2.47%	12,192,006
May 1, 2026	10.14	10.53	10.06	10.51	10.51	3.04%	18,761,164
Apr 30, 2026	10.25	10.33	9.90	10.20	10.20	-0.49%	18,704,734
Apr 29, 2026	10.15	10.52	10.14	10.25	10.25	0.29%	18,756,142
Apr 28, 2026	10.44	10.57	9.91	10.22	10.22	-3.68%	26,018,022
Apr 27, 2026	10.32	10.93	10.25	10.61	10.61	8.71%	44,564,352
Apr 24, 2026	9.06	9.96	9.05	9.76	9.76	7.37%	19,400,666
Apr 23, 2026	9.42	9.66	9.04	9.09	9.09	-4.32%	17,560,671
Apr 22, 2026	9.20	9.51	8.99	9.50	9.50	4.05%	27,138,659
Apr 21, 2026	9.78	9.78	9.06	9.13	9.13	-6.17%	24,862,837
Apr 20, 2026	8.94	9.96	8.88	9.73	9.73	-2.11%	24,578,994
Apr 17, 2026	9.97	10.00	9.77	9.94	9.94	2.26%	19,033,821
Apr 16, 2026	9.79	9.85	9.64	9.72	9.72	0.62%	12,885,993
Apr 15, 2026	9.45	9.73	9.45	9.66	9.66	2.22%	10,766,046
Apr 14, 2026	9.39	9.61	9.30	9.45	9.45	1.18%	9,484,486
Apr 13, 2026	8.95	9.40	8.92	9.34	9.34	3.32%	12,226,238
Apr 10, 2026	9.33	9.36	9.03	9.04	9.04	-2.06%	9,536,402
Apr 9, 2026	9.04	9.33	9.04	9.23	9.23	2.10%	11,059,409
Apr 8, 2026	9.29	9.33	9.00	9.04	9.04	3.79%	15,249,817
Apr 7, 2026	8.52	8.89	8.52	8.71	8.71	2.11%	11,974,061
Apr 6, 2026	8.39	8.58	8.37	8.53	8.53	1.55%	11,305,810
Apr 2, 2026	8.09	8.64	8.05	8.40	8.40	1.57%	15,887,589
Apr 1, 2026	8.47	8.62	8.23	8.27	8.27	-2.13%	17,489,584
Mar 31, 2026	8.23	8.52	8.11	8.45	8.45	4.19%	17,373,653
Mar 30, 2026	8.28	8.39	8.00	8.11	8.11	-	14,585,016
Mar 27, 2026	8.57	8.67	8.07	8.11	8.11	-4.48%	14,394,606
Mar 26, 2026	8.43	8.66	8.39	8.49	8.49	-0.59%	11,047,691
Mar 25, 2026	8.50	8.62	8.24	8.54	8.54	2.77%	25,335,199
Mar 24, 2026	7.94	8.40	7.92	8.31	8.31	3.49%	18,421,261
Mar 23, 2026	8.07	8.29	8.00	8.03	8.03	2.69%	20,489,400
Mar 20, 2026	8.10	8.15	7.73	7.82	7.82	-4.40%	26,743,103
Mar 19, 2026	7.90	8.22	7.80	8.18	8.18	-	17,739,541
Mar 18, 2026	8.28	8.40	8.15	8.18	8.18	-2.04%	27,986,686
Mar 17, 2026	8.65	8.77	8.29	8.35	8.35	-3.02%	22,764,046
Mar 16, 2026	8.63	8.72	8.45	8.61	8.61	1.77%	27,093,912
Mar 13, 2026	8.90	9.05	8.40	8.46	8.46	-5.16%	22,332,513