Cleveland-Cliffs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	11.60	11.87	11.21	11.63	11.63	2.20%	25,944,295
Jul 29, 2026	12.00	12.15	11.10	11.38	11.38	-5.01%	31,900,458
Jul 28, 2026	12.22	12.47	11.85	11.98	11.98	-2.20%	36,054,009
Jul 27, 2026	11.75	12.29	11.48	12.25	12.25	2.68%	43,314,961
Jul 24, 2026	11.33	12.06	11.03	11.93	11.93	8.85%	69,833,102
Jul 23, 2026	10.67	11.47	10.60	10.96	10.96	15.98%	67,245,338
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