Cleveland-Cliffs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	10.67	11.31	10.60	11.21	-	18.62%	19,593,821
Jul 22, 2026	9.28	9.67	9.25	9.45	9.45	2.16%	20,169,253
Jul 21, 2026	9.14	9.36	9.07	9.25	9.25	3.01%	18,319,219
Jul 20, 2026	9.39	9.44	8.84	8.98	8.98	-3.23%	25,766,740
Jul 17, 2026	9.32	9.48	9.23	9.28	9.28	-2.62%	18,269,974
Jul 16, 2026	9.71	9.75	9.41	9.53	9.53	-3.25%	20,052,335
Jul 15, 2026	9.80	9.97	9.56	9.85	9.85	0.61%	16,328,939
Jul 14, 2026	10.00	10.08	9.69	9.79	9.79	0.82%	12,894,650
Jul 13, 2026	9.40	10.00	9.40	9.71	9.71	3.30%	25,120,318
Jul 10, 2026	9.42	9.53	9.26	9.40	9.40	-	14,386,669
Jul 9, 2026	9.48	9.56	9.24	9.40	9.40	-1.16%	14,666,186
Jul 8, 2026	9.30	9.51	9.16	9.51	9.51	-0.31%	20,764,787
Jul 7, 2026	9.65	9.67	9.22	9.54	9.54	-2.35%	16,220,418
Jul 6, 2026	9.86	10.02	9.60	9.77	9.77	-0.91%	16,313,042
Jul 2, 2026	9.65	10.18	9.54	9.86	9.86	4.67%	28,375,007
Jul 1, 2026	9.23	9.61	9.11	9.42	9.42	0.32%	19,846,972
Jun 30, 2026	9.45	9.60	9.22	9.39	9.39	0.11%	22,751,281
Jun 29, 2026	9.99	9.99	9.35	9.38	9.38	-5.73%	24,778,793
Jun 26, 2026	10.42	10.60	9.82	9.95	9.95	-7.53%	23,911,648
Jun 25, 2026	10.60	10.92	10.40	10.76	10.76	1.80%	15,492,576
Jun 24, 2026	10.93	11.01	10.47	10.57	10.57	-5.29%	17,390,061
Jun 23, 2026	11.50	11.61	11.05	11.16	11.16	-6.14%	15,556,858
Jun 22, 2026	12.00	12.22	11.78	11.89	11.89	-3.18%	17,519,270
Jun 18, 2026	12.71	12.74	12.13	12.28	12.28	-3.15%	29,375,648
Jun 17, 2026	13.20	13.44	12.66	12.68	12.68	-4.45%	22,850,155
Jun 16, 2026	13.88	13.88	13.15	13.27	13.27	-2.64%	18,015,474
Jun 15, 2026	14.20	14.24	13.30	13.63	13.63	-1.09%	18,097,311
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