Cleveland-Cliffs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	12.28	13.22	12.23	12.98	12.98	6.48%	24,798,393
Oct 8, 2026	11.87	12.29	11.87	12.19	12.19	1.08%	17,704,243
Oct 7, 2026	12.02	12.16	11.85	12.06	12.06	-1.55%	9,841,986
Oct 6, 2026	12.88	12.88	12.13	12.25	12.25	0.41%	12,075,491
Oct 5, 2026	11.36	12.57	11.36	12.20	12.20	7.77%	25,346,440
Oct 2, 2026	11.66	11.89	11.27	11.32	11.32	-1.31%	14,610,580
Oct 1, 2026	10.85	11.47	10.83	11.47	11.47	4.18%	14,775,083
Sep 30, 2026	11.10	11.62	10.97	11.01	11.01	-	16,274,515
Sep 29, 2026	11.09	11.27	10.99	11.01	11.01	-1.87%	16,981,252
Sep 28, 2026	11.74	11.78	11.00	11.22	11.22	-7.88%	26,432,873
Sep 25, 2026	12.51	12.56	12.15	12.18	12.18	-2.56%	9,046,796
Sep 24, 2026	12.79	12.94	12.49	12.50	12.50	-2.87%	13,003,540
Sep 23, 2026	12.38	12.94	12.38	12.87	12.87	2.71%	19,799,566
Sep 22, 2026	12.11	12.71	12.09	12.53	12.53	3.81%	19,464,079
Sep 21, 2026	12.69	12.76	12.01	12.07	12.07	-3.44%	16,340,544
Sep 18, 2026	12.70	12.82	12.36	12.50	12.50	-2.04%	20,111,176
Sep 17, 2026	12.50	13.11	12.46	12.76	12.76	5.02%	12,597,060
Sep 16, 2026	11.82	12.48	11.77	12.15	12.15	3.05%	14,271,652
Sep 15, 2026	11.65	11.82	11.55	11.79	11.79	1.20%	8,976,164
Sep 14, 2026	11.84	11.99	11.54	11.65	11.65	-3.40%	13,865,583
Sep 11, 2026	11.83	12.23	11.68	12.06	12.06	1.94%	12,904,707
Sep 10, 2026	11.77	12.08	11.69	11.83	11.83	-2.15%	9,432,097
Sep 9, 2026	12.45	12.56	12.07	12.09	12.09	-1.63%	9,587,135
Sep 8, 2026	12.50	12.73	12.29	12.29	12.29	-1.68%	7,253,407
Sep 4, 2026	12.20	12.50	12.16	12.50	12.50	1.79%	7,471,124
Sep 3, 2026	12.75	12.81	12.18	12.28	12.28	-1.13%	11,468,362
Sep 2, 2026	11.64	12.48	11.62	12.42	12.42	7.63%	17,203,810
Sep 1, 2026	11.31	11.78	11.27	11.54	11.54	-0.09%	10,107,550
Aug 31, 2026	11.75	11.81	11.44	11.55	11.55	-0.60%	11,912,656
Aug 28, 2026	11.90	12.11	11.47	11.62	11.62	-1.78%	10,667,058
Aug 27, 2026	11.56	11.84	11.45	11.83	11.83	2.51%	12,013,383
Aug 26, 2026	11.54	11.85	11.53	11.54	11.54	0.17%	10,747,731
Aug 25, 2026	11.32	11.58	11.22	11.52	11.52	1.95%	14,820,575
Aug 24, 2026	11.92	12.33	11.23	11.30	11.30	0.27%	21,357,017
Aug 21, 2026	11.10	12.00	11.08	11.27	11.27	4.93%	19,211,961
Aug 20, 2026	10.98	11.10	10.42	10.74	10.74	-3.85%	22,172,788
Aug 19, 2026	12.05	12.39	10.98	11.17	11.17	-5.98%	33,229,305
Aug 18, 2026	12.10	12.30	11.75	11.88	11.88	-3.49%	13,311,411
Aug 17, 2026	11.85	12.36	11.60	12.31	12.31	3.45%	16,330,383
Aug 14, 2026	12.17	12.36	11.83	11.90	11.90	-2.06%	8,757,069
Aug 13, 2026	12.18	12.33	12.09	12.15	12.15	-0.82%	8,472,817
Aug 12, 2026	12.55	12.55	12.02	12.25	12.25	-1.29%	13,230,176
Aug 11, 2026	12.59	12.84	12.29	12.41	12.41	-0.64%	10,992,060
Aug 10, 2026	12.26	12.77	12.25	12.49	12.49	1.88%	14,499,192
Aug 7, 2026	12.37	12.37	11.98	12.26	12.26	0.25%	12,623,123
Aug 6, 2026	12.60	12.68	12.19	12.23	12.23	-3.32%	15,105,168
Aug 5, 2026	12.50	12.86	12.29	12.65	12.65	2.76%	17,277,950
Aug 4, 2026	11.59	12.35	11.54	12.31	12.31	9.71%	21,632,740
Aug 3, 2026	11.48	11.49	10.87	11.22	11.22	-2.60%	17,109,414
Jul 31, 2026	11.75	11.91	11.35	11.52	11.52	-0.95%	21,744,484