Cleveland-Cliffs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.88	12.88	12.15	12.29	12.29	-3.61%	15,207,197
Dec 4, 2025	12.91	12.92	12.51	12.75	12.75	-2.15%	14,298,297
Dec 3, 2025	12.93	13.20	12.70	13.03	13.03	1.01%	15,474,447
Dec 2, 2025	12.95	13.13	12.68	12.90	12.90	0.39%	12,647,315
Dec 1, 2025	13.01	13.24	12.75	12.85	12.85	-1.46%	15,188,676
Nov 28, 2025	12.78	13.09	12.65	13.04	13.04	3.16%	7,533,976
Nov 26, 2025	12.43	12.77	12.38	12.64	12.64	2.35%	12,074,000
Nov 25, 2025	11.93	12.61	11.92	12.35	12.35	3.43%	17,674,158
Nov 24, 2025	11.24	11.96	11.10	11.94	11.94	6.61%	19,502,188
Nov 21, 2025	10.91	11.45	10.69	11.20	11.20	2.00%	21,084,528
Nov 20, 2025	11.43	11.79	10.88	10.98	10.98	-2.49%	21,317,023
Nov 19, 2025	11.30	11.34	10.90	11.26	11.26	0.63%	22,593,415
Nov 18, 2025	10.69	11.44	10.55	11.19	11.19	2.01%	33,926,499
Nov 17, 2025	10.75	11.37	10.62	10.97	10.97	2.24%	24,521,361
Nov 14, 2025	10.35	10.87	10.18	10.73	10.73	2.09%	15,496,493
Nov 13, 2025	10.98	11.08	10.34	10.51	10.51	-4.71%	20,080,900
Nov 12, 2025	10.34	11.21	10.28	11.03	11.03	8.14%	34,953,483
Nov 11, 2025	10.27	10.42	10.18	10.20	10.20	-1.16%	12,211,410
Nov 10, 2025	10.70	10.71	10.31	10.32	10.32	-1.05%	14,257,308
Nov 7, 2025	9.90	10.56	9.90	10.43	10.43	3.37%	18,796,297
Nov 6, 2025	10.44	10.63	10.03	10.09	10.09	-4.00%	20,563,477
Nov 5, 2025	10.70	10.76	10.44	10.51	10.51	-1.59%	21,055,641
Nov 4, 2025	11.41	11.51	10.65	10.68	10.68	-10.03%	29,154,684
Nov 3, 2025	12.27	12.28	11.53	11.87	11.87	-4.51%	31,398,090
Oct 31, 2025	12.36	12.71	12.21	12.43	12.43	1.39%	41,364,550
Oct 30, 2025	12.46	12.57	12.21	12.26	12.26	-12.99%	49,894,756
Oct 29, 2025	14.21	14.78	13.96	14.09	14.09	-	20,431,994
Oct 28, 2025	13.74	14.44	13.70	14.09	14.09	2.32%	18,111,084
Oct 27, 2025	13.19	13.88	13.06	13.77	13.77	4.87%	27,931,056
Oct 24, 2025	13.19	13.45	13.01	13.13	13.13	0.54%	19,008,930
Oct 23, 2025	12.85	13.38	12.76	13.06	13.06	0.46%	21,789,799
Oct 22, 2025	13.10	13.66	12.99	13.00	13.00	-2.91%	26,480,495
Oct 21, 2025	15.48	15.48	13.16	13.39	13.39	-17.24%	67,498,765
Oct 20, 2025	15.62	16.70	15.05	16.18	16.18	21.47%	77,598,129
Oct 17, 2025	13.28	13.49	13.11	13.32	13.32	-1.77%	25,982,722
Oct 16, 2025	14.02	14.14	13.43	13.56	13.56	-2.80%	63,754,749
Oct 15, 2025	14.06	14.27	13.66	13.95	13.95	-0.07%	34,855,269
Oct 14, 2025	13.39	14.22	13.13	13.96	13.96	0.94%	64,474,156
Oct 13, 2025	13.70	13.98	13.30	13.83	13.83	4.93%	71,091,802
Oct 10, 2025	14.17	14.31	13.18	13.18	13.18	-7.18%	30,763,378
Oct 9, 2025	14.09	14.51	13.92	14.20	14.20	2.16%	43,958,897
Oct 8, 2025	12.95	14.16	12.84	13.90	13.90	8.51%	54,600,379
Oct 7, 2025	12.76	13.19	12.66	12.81	12.81	1.34%	46,458,434
Oct 6, 2025	12.92	13.01	12.55	12.64	12.64	-0.86%	18,683,944
Oct 3, 2025	12.77	13.08	12.62	12.75	12.75	0.39%	19,852,964
Oct 2, 2025	12.51	12.97	12.49	12.70	12.70	2.09%	26,007,082
Oct 1, 2025	12.22	12.56	12.08	12.44	12.44	1.97%	34,047,885
Sep 30, 2025	12.73	13.05	12.02	12.20	12.20	-4.98%	24,881,417
Sep 29, 2025	12.46	12.98	12.05	12.84	12.84	3.80%	31,653,465
Sep 26, 2025	12.07	12.38	12.06	12.37	12.37	2.49%	29,719,287