Cleveland-Cliffs Inc. (CLF)
NYSE: CLF · Real-Time Price · USD
7.51
+0.51 (7.29%)
May 12, 2025, 1:44 PM - Market open
Cleveland-Cliffs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.38 | 7.51 | 7.17 | 7.50 | - | 7.14% | 21,719,334 |
| May 9, 2025 | 7.20 | 7.23 | 6.92 | 7.00 | 7.00 | -2.10% | 34,646,980 |
| May 8, 2025 | 7.80 | 7.90 | 6.95 | 7.15 | 7.15 | -15.78% | 56,493,476 |
| May 7, 2025 | 8.64 | 8.67 | 8.29 | 8.49 | 8.49 | -1.39% | 20,927,223 |
| May 6, 2025 | 8.56 | 8.75 | 8.52 | 8.61 | 8.61 | -0.69% | 10,761,802 |
| May 5, 2025 | 8.68 | 8.88 | 8.60 | 8.67 | 8.67 | -2.36% | 11,304,808 |
| May 2, 2025 | 8.65 | 9.19 | 8.56 | 8.88 | 8.88 | 5.09% | 22,685,305 |
| May 1, 2025 | 8.30 | 8.66 | 8.26 | 8.45 | 8.45 | 2.55% | 16,985,027 |
| Apr 30, 2025 | 8.05 | 8.28 | 7.93 | 8.24 | 8.24 | -2.02% | 15,215,268 |
| Apr 29, 2025 | 8.10 | 8.42 | 8.04 | 8.41 | 8.41 | 2.94% | 13,374,275 |
| Apr 28, 2025 | 7.98 | 8.37 | 7.98 | 8.17 | 8.17 | 3.29% | 14,113,829 |
| Apr 25, 2025 | 7.80 | 7.96 | 7.71 | 7.91 | 7.91 | - | 13,653,750 |
| Apr 24, 2025 | 7.58 | 7.97 | 7.47 | 7.91 | 7.91 | 4.91% | 16,708,676 |
| Apr 23, 2025 | 7.64 | 7.89 | 7.45 | 7.54 | 7.54 | 4.14% | 16,418,053 |
| Apr 22, 2025 | 7.05 | 7.35 | 7.03 | 7.24 | 7.24 | 3.58% | 16,743,225 |
| Apr 21, 2025 | 7.24 | 7.28 | 6.86 | 6.99 | 6.99 | -4.25% | 12,788,529 |
| Apr 17, 2025 | 7.14 | 7.39 | 7.07 | 7.30 | 7.30 | 1.67% | 14,954,052 |
| Apr 16, 2025 | 7.07 | 7.43 | 7.00 | 7.18 | 7.18 | 0.28% | 15,469,397 |
| Apr 15, 2025 | 7.35 | 7.54 | 7.14 | 7.16 | 7.16 | -2.85% | 10,854,310 |
| Apr 14, 2025 | 7.49 | 7.55 | 7.16 | 7.37 | 7.37 | 0.41% | 15,820,854 |
| Apr 11, 2025 | 7.29 | 7.41 | 6.95 | 7.34 | 7.34 | 0.82% | 19,347,053 |
| Apr 10, 2025 | 7.61 | 7.66 | 6.91 | 7.28 | 7.28 | -8.43% | 25,605,884 |
| Apr 9, 2025 | 6.84 | 8.20 | 6.83 | 7.95 | 7.95 | 15.89% | 37,134,134 |
| Apr 8, 2025 | 7.72 | 7.73 | 6.67 | 6.86 | 6.86 | -6.54% | 30,610,478 |
| Apr 7, 2025 | 6.56 | 7.83 | 6.42 | 7.34 | 7.34 | 5.46% | 34,661,938 |
| Apr 4, 2025 | 6.89 | 7.01 | 6.17 | 6.96 | 6.96 | -4.13% | 39,118,308 |
| Apr 3, 2025 | 7.98 | 8.05 | 7.25 | 7.26 | 7.26 | -16.84% | 33,488,866 |
| Apr 2, 2025 | 7.93 | 8.77 | 7.89 | 8.73 | 8.73 | 7.78% | 27,709,574 |
| Apr 1, 2025 | 8.14 | 8.27 | 7.85 | 8.10 | 8.10 | -1.46% | 26,809,501 |
| Mar 31, 2025 | 8.26 | 8.38 | 7.91 | 8.22 | 8.22 | -3.52% | 27,663,018 |
| Mar 28, 2025 | 9.12 | 9.35 | 8.48 | 8.52 | 8.52 | -8.68% | 31,144,784 |
| Mar 27, 2025 | 8.97 | 9.50 | 8.72 | 9.33 | 9.33 | 2.08% | 24,061,936 |
| Mar 26, 2025 | 9.35 | 9.46 | 9.09 | 9.14 | 9.14 | -2.77% | 17,059,630 |
| Mar 25, 2025 | 9.28 | 9.66 | 9.27 | 9.40 | 9.40 | 1.18% | 18,463,083 |
| Mar 24, 2025 | 9.63 | 9.84 | 9.18 | 9.29 | 9.29 | -1.38% | 20,232,732 |
| Mar 21, 2025 | 9.12 | 9.48 | 9.04 | 9.42 | 9.42 | -1.15% | 21,050,808 |
| Mar 20, 2025 | 9.42 | 9.62 | 9.27 | 9.53 | 9.53 | -0.31% | 16,071,063 |
| Mar 19, 2025 | 9.61 | 9.70 | 9.22 | 9.56 | 9.56 | -1.24% | 19,141,468 |
| Mar 18, 2025 | 10.17 | 10.18 | 9.58 | 9.68 | 9.68 | -4.63% | 20,010,927 |
| Mar 17, 2025 | 10.45 | 10.47 | 10.10 | 10.15 | 10.15 | -2.31% | 16,483,443 |
| Mar 14, 2025 | 10.00 | 10.53 | 9.97 | 10.39 | 10.39 | 6.78% | 20,320,956 |
| Mar 13, 2025 | 9.79 | 10.27 | 9.50 | 9.73 | 9.73 | -0.61% | 22,207,459 |
| Mar 12, 2025 | 9.13 | 9.95 | 9.05 | 9.79 | 9.79 | 8.54% | 31,691,681 |
| Mar 11, 2025 | 8.85 | 9.17 | 8.50 | 9.02 | 9.02 | 3.09% | 34,879,272 |
| Mar 10, 2025 | 9.60 | 9.78 | 8.51 | 8.75 | 8.75 | -10.81% | 35,180,831 |
| Mar 7, 2025 | 10.04 | 10.38 | 9.64 | 9.81 | 9.81 | -2.49% | 17,470,897 |
| Mar 6, 2025 | 10.05 | 10.38 | 9.76 | 10.06 | 10.06 | 0.20% | 22,802,951 |
| Mar 5, 2025 | 9.72 | 10.15 | 9.52 | 10.04 | 10.04 | 6.02% | 21,740,992 |
| Mar 4, 2025 | 9.85 | 9.85 | 9.14 | 9.47 | 9.47 | -6.14% | 26,713,477 |
| Mar 3, 2025 | 11.03 | 11.21 | 9.97 | 10.09 | 10.09 | -6.92% | 21,097,238 |