5 DAY PERFORMANCE
-32.91%
1 MONTH PERFORMANCE
-21.64%
3 MONTH PERFORMANCE
-24.43%
6 MONTH PERFORMANCE
-10.23%
YEAR-TO-DATE PERFORMANCE
-28.01%
1 YEAR PERFORMANCE
-9.04%
Cleveland-Cliffs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $12.64 | $11.27 (-10.84%) | $12.94 | $11.25 | 22.08 M | |
| 11/04/2026 | $14.35 | $12.84 (-10.52%) | $14.35 | $12.73 | 28.84 M | $7.23 B |
| 11/03/2026 | $14.25 | $14.14 (-0.77%) | $14.39 | $13.96 | 21.75 M | $7.96 B |
| 11/02/2026 | $14.45 | $14.27 (-1.25%) | $15.03 | $14.06 | 21.61 M | $8.03 B |
| 10/30/2026 | $14.07 | $14.25 (1.28%) | $14.26 | $13.80 | 14.70 M | $8.02 B |
| 10/29/2026 | $13.93 | $14.26 (2.37%) | $14.46 | $13.92 | 18.35 M | $8.03 B |
| 10/28/2026 | $13.80 | $13.94 (1.01%) | $13.96 | $13.23 | 16.65 M | $7.85 B |
| 10/27/2026 | $13.50 | $13.90 (2.96%) | $14.17 | $13.46 | 18.51 M | $7.83 B |
| 10/26/2026 | $13.86 | $13.38 (-3.46%) | $14.22 | $12.83 | 28.41 M | $7.53 B |
| 10/23/2026 | $13.11 | $13.90 (6.03%) | $14.06 | $13.07 | 27.92 M | $7.83 B |
| 10/22/2026 | $13.90 | $13.05 (-6.12%) | $13.90 | $13.02 | 34.98 M | $7.35 B |
| 10/21/2026 | $13.63 | $14.03 (2.93%) | $14.15 | $13.40 | 23.10 M | $7.90 B |
| 10/20/2026 | $13.68 | $13.65 (-0.22%) | $13.84 | $12.63 | 43.53 M | $7.68 B |
| 10/19/2026 | $14.20 | $14.10 (-0.7%) | $14.58 | $12.94 | 88.40 M | $7.94 B |
| 10/16/2026 | $12.07 | $12.12 (0.41%) | $12.69 | $11.98 | 24.94 M | $6.82 B |
| 10/15/2026 | $12.35 | $12.15 (-1.62%) | $12.52 | $11.67 | 24.30 M | $6.94 B |
| 10/14/2026 | $12.71 | $12.58 (-1.02%) | $12.83 | $12.02 | 23.96 M | $7.18 B |
| 10/13/2026 | $12.85 | $12.86 (0.08%) | $12.94 | $12.57 | 14.55 M | $7.34 B |
| 10/12/2026 | $12.92 | $12.89 (-0.23%) | $13.01 | $12.69 | 17.29 M | $7.36 B |
| 10/09/2026 | $12.28 | $12.98 (5.7%) | $13.22 | $12.23 | 24.80 M | $7.41 B |
| 10/08/2026 | $11.87 | $12.19 (2.7%) | $12.29 | $11.87 | 17.71 M | $6.96 B |
| 10/07/2026 | $12.02 | $12.06 (0.33%) | $12.16 | $11.85 | 9.85 M | $6.89 B |
| 10/06/2026 | $12.88 | $12.25 (-4.89%) | $12.88 | $12.13 | 12.08 M | $6.99 B |
| 10/05/2026 | $11.36 | $12.20 (7.39%) | $12.57 | $11.36 | 25.37 M | $6.97 B |
| 10/02/2026 | $11.66 | $11.32 (-2.92%) | $11.89 | $11.27 | 14.62 M | $6.46 B |
| 10/01/2026 | $10.85 | $11.47 (5.71%) | $11.47 | $10.83 | 14.79 M | $6.55 B |
| 09/30/2026 | $11.10 | $11.01 (-0.81%) | $11.62 | $10.97 | 16.30 M | $6.29 B |
| 09/29/2026 | $11.09 | $11.01 (-0.72%) | $11.27 | $10.99 | 17.00 M | $6.29 B |
| 09/28/2026 | $11.74 | $11.22 (-4.43%) | $11.78 | $11.00 | 26.45 M | $6.41 B |
| 09/25/2026 | $12.51 | $12.18 (-2.64%) | $12.56 | $12.15 | 9.09 M | $6.95 B |
| 09/24/2026 | $12.79 | $12.50 (-2.27%) | $12.94 | $12.49 | 13.02 M | $7.14 B |
| 09/23/2026 | $12.38 | $12.87 (3.96%) | $12.94 | $12.38 | 20.09 M | $7.35 B |
| 09/22/2026 | $12.11 | $12.53 (3.47%) | $12.71 | $12.09 | 19.53 M | $7.15 B |
| 09/21/2026 | $12.69 | $12.07 (-4.89%) | $12.76 | $12.01 | 16.36 M | $6.89 B |
| 09/18/2026 | $12.70 | $12.50 (-1.57%) | $12.82 | $12.36 | 20.24 M | $7.14 B |
| 09/17/2026 | $12.50 | $12.76 (2.08%) | $13.11 | $12.46 | 12.61 M | $7.29 B |
| 09/16/2026 | $11.82 | $12.15 (2.79%) | $12.48 | $11.77 | 14.28 M | $6.94 B |
| 09/15/2026 | $11.65 | $11.79 (1.2%) | $11.82 | $11.55 | 9.66 M | $6.73 B |
| 09/14/2026 | $11.84 | $11.65 (-1.6%) | $11.99 | $11.54 | 13.94 M | $6.65 B |
| 09/11/2026 | $11.83 | $12.06 (1.94%) | $12.23 | $11.68 | 12.95 M | $6.89 B |
| 09/10/2026 | $11.77 | $11.83 (0.51%) | $12.08 | $11.69 | 9.44 M | $6.75 B |
| 09/09/2026 | $12.45 | $12.09 (-2.89%) | $12.56 | $12.07 | 9.60 M | $6.90 B |
| 09/08/2026 | $12.50 | $12.29 (-1.68%) | $12.73 | $12.29 | 7.28 M | $7.02 B |
| 09/04/2026 | $12.20 | $12.50 (2.46%) | $12.50 | $12.16 | 7.49 M | $7.14 B |
| 09/03/2026 | $12.75 | $12.28 (-3.69%) | $12.81 | $12.18 | 11.50 M | $7.01 B |
| 09/02/2026 | $11.64 | $12.42 (6.7%) | $12.48 | $11.62 | 17.23 M | $7.09 B |
| 09/01/2026 | $11.31 | $11.54 (2.03%) | $11.78 | $11.27 | 10.26 M | $6.59 B |
| 08/31/2026 | $11.75 | $11.55 (-1.7%) | $11.81 | $11.44 | 11.96 M | $6.60 B |
| 08/28/2026 | $11.90 | $11.62 (-2.35%) | $12.11 | $11.47 | 10.69 M | $6.64 B |
| 08/27/2026 | $11.56 | $11.83 (2.34%) | $11.84 | $11.45 | 12.06 M | $6.75 B |
| 08/26/2026 | $11.54 | $11.54 (0%) | $11.85 | $11.53 | 10.75 M | $6.59 B |
| 08/25/2026 | $11.32 | $11.52 (1.77%) | $11.58 | $11.22 | 14.83 M | $6.58 B |
| 08/24/2026 | $11.92 | $11.30 (-5.2%) | $12.33 | $11.23 | 21.46 M | $6.45 B |
| 08/21/2026 | $11.10 | $11.27 (1.53%) | $12.00 | $11.08 | 19.26 M | $6.44 B |
| 08/20/2026 | $10.98 | $10.74 (-2.19%) | $11.10 | $10.42 | 22.30 M | $6.13 B |
| 08/19/2026 | $12.05 | $11.17 (-7.3%) | $12.39 | $10.98 | 33.52 M | $6.38 B |
| 08/18/2026 | $12.10 | $11.88 (-1.82%) | $12.30 | $11.75 | 13.33 M | $6.78 B |
| 08/17/2026 | $11.85 | $12.31 (3.88%) | $12.36 | $11.60 | 16.36 M | $7.03 B |
| 08/14/2026 | $12.17 | $11.90 (-2.22%) | $12.36 | $11.83 | 8.82 M | $6.79 B |
| 08/13/2026 | $12.18 | $12.15 (-0.25%) | $12.33 | $12.09 | 8.52 M | $6.94 B |
| 08/12/2026 | $12.55 | $12.25 (-2.39%) | $12.55 | $12.02 | 13.27 M | $6.99 B |
| 08/11/2026 | $12.59 | $12.41 (-1.43%) | $12.84 | $12.29 | 11.00 M | $7.09 B |
| 08/10/2026 | $12.26 | $12.49 (1.88%) | $12.77 | $12.25 | 14.53 M | $7.13 B |
| 08/07/2026 | $12.37 | $12.26 (-0.89%) | $12.37 | $11.98 | 12.65 M | $7.00 B |
| 08/06/2026 | $12.60 | $12.23 (-2.94%) | $12.68 | $12.19 | 15.13 M | $6.98 B |
| 08/05/2026 | $12.50 | $12.65 (1.2%) | $12.86 | $12.29 | 17.37 M | $7.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
