Cleveland-Cliffs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	13.94	13.99	13.63	13.78	13.78	0.51%	13,913,993
Jun 11, 2026	12.68	13.71	12.57	13.71	13.71	10.48%	16,015,438
Jun 10, 2026	12.75	13.04	12.39	12.41	12.41	-2.44%	12,029,155
Jun 9, 2026	13.02	13.18	12.12	12.72	12.72	0.32%	19,364,932
Jun 8, 2026	13.31	13.39	12.45	12.68	12.68	-6.28%	26,619,903
Jun 5, 2026	14.23	14.27	13.31	13.53	13.53	-6.24%	16,543,259
Jun 4, 2026	13.92	14.68	13.62	14.43	14.43	1.98%	15,998,618
Jun 3, 2026	14.68	14.89	14.06	14.15	14.15	-4.07%	25,108,959
Jun 2, 2026	13.59	15.06	13.51	14.75	14.75	8.62%	28,838,931
Jun 1, 2026	13.49	13.71	12.96	13.58	13.58	-0.15%	16,167,152
May 29, 2026	13.27	13.94	13.16	13.60	13.60	2.33%	24,405,123
May 28, 2026	12.64	13.45	12.48	13.29	13.29	3.59%	25,847,462
May 27, 2026	11.94	13.05	11.88	12.83	12.83	7.10%	33,383,510
May 26, 2026	11.46	12.03	11.37	11.98	11.98	6.68%	18,949,659
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