Cleveland-Cliffs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	14.07	14.26	13.80	14.25	14.25	-0.07%	14,698,236
Oct 29, 2026	13.93	14.46	13.92	14.26	14.26	2.30%	18,354,449
Oct 28, 2026	13.80	13.96	13.23	13.94	13.94	0.29%	16,647,561
Oct 27, 2026	13.50	14.17	13.46	13.90	13.90	3.89%	18,507,792
Oct 26, 2026	13.86	14.22	12.83	13.38	13.38	-3.74%	28,412,469
Oct 23, 2026	13.11	14.06	13.07	13.90	13.90	6.51%	27,918,552
Oct 22, 2026	13.90	13.90	13.02	13.05	13.05	-6.99%	34,977,236
Oct 21, 2026	13.63	14.15	13.40	14.03	14.03	2.78%	23,098,614
Oct 20, 2026	13.68	13.84	12.63	13.65	13.65	-3.19%	43,527,065
Oct 19, 2026	14.20	14.58	12.94	14.10	14.10	16.34%	88,398,574
Oct 16, 2026	12.07	12.69	11.98	12.12	12.12	-0.25%	24,897,110
Oct 15, 2026	12.35	12.52	11.67	12.15	12.15	-3.42%	24,279,715
Oct 14, 2026	12.71	12.83	12.02	12.58	12.58	-2.18%	23,916,722
Oct 13, 2026	12.85	12.94	12.57	12.86	12.86	-0.23%	10,302,027
Oct 12, 2026	12.92	13.01	12.69	12.89	12.89	-0.69%	17,272,886
Oct 9, 2026	12.28	13.22	12.23	12.98	12.98	6.48%	24,772,980
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