5 DAY PERFORMANCE
-17.01%
1 MONTH PERFORMANCE
+0.21%
3 MONTH PERFORMANCE
-10.23%
6 MONTH PERFORMANCE
-35.10%
YEAR-TO-DATE PERFORMANCE
-28.01%
1 YEAR PERFORMANCE
+1.49%
Cleveland-Cliffs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $12.37 | $12.28 (-0.73%) | $12.37 | $12.19 | 646.17 K | |
| 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 |
| 08/04/2026 | $11.59 | $12.31 (6.21%) | $12.35 | $11.54 | 21.74 M | $7.03 B |
| 08/03/2026 | $11.48 | $11.22 (-2.26%) | $11.49 | $10.87 | 17.32 M | $6.41 B |
| 07/31/2026 | $11.75 | $11.52 (-1.96%) | $11.91 | $11.35 | 21.77 M | $6.58 B |
| 07/30/2026 | $11.60 | $11.63 (0.26%) | $11.87 | $11.21 | 25.96 M | $6.64 B |
| 07/29/2026 | $12.00 | $11.38 (-5.17%) | $12.15 | $11.10 | 32.01 M | $6.50 B |
| 07/28/2026 | $12.22 | $11.98 (-1.96%) | $12.47 | $11.85 | 36.18 M | $6.84 B |
| 07/27/2026 | $11.75 | $12.25 (4.26%) | $12.29 | $11.48 | 43.37 M | $6.99 B |
| 07/24/2026 | $11.33 | $11.93 (5.3%) | $12.06 | $11.03 | 69.88 M | $6.81 B |
| 07/23/2026 | $10.67 | $10.96 (2.72%) | $11.47 | $10.60 | 67.42 M | $6.26 B |
| 07/22/2026 | $9.28 | $9.45 (1.83%) | $9.67 | $9.25 | 20.21 M | $5.40 B |
| 07/21/2026 | $9.14 | $9.25 (1.2%) | $9.36 | $9.07 | 18.34 M | $5.28 B |
| 07/20/2026 | $9.39 | $8.98 (-4.37%) | $9.44 | $8.84 | 25.89 M | $5.07 B |
| 07/17/2026 | $9.32 | $9.28 (-0.43%) | $9.48 | $9.23 | 18.31 M | $5.24 B |
| 07/16/2026 | $9.71 | $9.53 (-1.85%) | $9.74 | $9.41 | 20.08 M | $5.38 B |
| 07/15/2026 | $9.80 | $9.85 (0.51%) | $9.97 | $9.56 | 16.33 M | $5.56 B |
| 07/14/2026 | $10.00 | $9.79 (-2.1%) | $10.08 | $9.69 | 12.91 M | $5.52 B |
| 07/13/2026 | $9.40 | $9.71 (3.3%) | $10.00 | $9.40 | 25.16 M | $5.48 B |
| 07/10/2026 | $9.41 | $9.40 (-0.11%) | $9.53 | $9.26 | 14.40 M | $5.30 B |
| 07/09/2026 | $9.48 | $9.40 (-0.84%) | $9.56 | $9.24 | 14.71 M | $5.30 B |
| 07/08/2026 | $9.30 | $9.51 (2.26%) | $9.51 | $9.16 | 20.78 M | $5.37 B |
| 07/07/2026 | $9.65 | $9.54 (-1.14%) | $9.67 | $9.22 | 16.23 M | $5.38 B |
| 07/06/2026 | $9.86 | $9.77 (-0.91%) | $10.02 | $9.60 | 16.34 M | $5.51 B |
| 07/02/2026 | $9.65 | $9.86 (2.18%) | $10.18 | $9.54 | 28.42 M | $5.56 B |
| 07/01/2026 | $9.23 | $9.42 (2.06%) | $9.61 | $9.11 | 20.45 M | $5.32 B |
| 06/30/2026 | $9.45 | $9.39 (-0.63%) | $9.60 | $9.22 | 22.78 M | $5.30 B |
| 06/29/2026 | $9.99 | $9.38 (-6.11%) | $9.99 | $9.35 | 24.95 M | $5.29 B |
| 06/26/2026 | $10.42 | $9.95 (-4.51%) | $10.60 | $9.82 | 24.27 M | $5.61 B |
| 06/25/2026 | $10.60 | $10.76 (1.51%) | $10.92 | $10.40 | 15.51 M | $6.07 B |
| 06/24/2026 | $10.93 | $10.57 (-3.29%) | $11.01 | $10.47 | 17.50 M | $5.96 B |
| 06/23/2026 | $11.50 | $11.16 (-2.96%) | $11.61 | $11.05 | 15.64 M | $6.30 B |
| 06/22/2026 | $12.00 | $11.89 (-0.92%) | $12.22 | $11.78 | 17.57 M | $6.71 B |
| 06/18/2026 | $12.71 | $12.28 (-3.38%) | $12.74 | $12.13 | 29.55 M | $6.93 B |
| 06/17/2026 | $13.20 | $12.68 (-3.94%) | $13.44 | $12.66 | 22.89 M | $7.16 B |
| 06/16/2026 | $13.88 | $13.27 (-4.39%) | $13.88 | $13.15 | 18.05 M | $7.49 B |
| 06/15/2026 | $14.20 | $13.63 (-4.01%) | $14.24 | $13.30 | 18.16 M | $7.69 B |
| 06/12/2026 | $13.94 | $13.78 (-1.15%) | $13.99 | $13.63 | 13.93 M | $7.78 B |
| 06/11/2026 | $12.68 | $13.71 (8.12%) | $13.71 | $12.57 | 16.05 M | $7.74 B |
| 06/10/2026 | $12.75 | $12.41 (-2.67%) | $13.04 | $12.39 | 12.05 M | $7.00 B |
| 06/09/2026 | $13.02 | $12.72 (-2.3%) | $13.18 | $12.12 | 19.38 M | $7.18 B |
| 06/08/2026 | $13.31 | $12.68 (-4.73%) | $13.39 | $12.45 | 26.66 M | $7.16 B |
| 06/05/2026 | $14.23 | $13.53 (-4.92%) | $14.27 | $13.31 | 16.59 M | $7.63 B |
| 06/04/2026 | $13.92 | $14.43 (3.66%) | $14.68 | $13.62 | 16.56 M | $8.14 B |
| 06/03/2026 | $14.68 | $14.15 (-3.61%) | $14.89 | $14.06 | 25.17 M | $7.98 B |
| 06/02/2026 | $13.59 | $14.75 (8.54%) | $15.06 | $13.51 | 28.95 M | $8.32 B |
| 06/01/2026 | $13.49 | $13.58 (0.67%) | $13.71 | $12.96 | 16.20 M | $7.66 B |
| 05/29/2026 | $13.27 | $13.60 (2.49%) | $13.94 | $13.16 | 25.49 M | $7.67 B |
| 05/28/2026 | $12.64 | $13.29 (5.14%) | $13.45 | $12.48 | 25.99 M | $7.50 B |
| 05/27/2026 | $11.94 | $12.83 (7.45%) | $13.05 | $11.88 | 33.45 M | $7.24 B |
| 05/26/2026 | $11.46 | $11.98 (4.54%) | $12.03 | $11.37 | 19.23 M | $6.76 B |
| 05/22/2026 | $10.60 | $11.23 (5.94%) | $11.23 | $10.60 | 16.23 M | $6.34 B |
| 05/21/2026 | $10.30 | $10.70 (3.88%) | $10.83 | $10.16 | 17.66 M | $6.04 B |
| 05/20/2026 | $10.24 | $10.34 (0.98%) | $10.36 | $10.07 | 9.69 M | $5.83 B |
| 05/19/2026 | $10.50 | $10.15 (-3.33%) | $10.56 | $10.07 | 16.11 M | $5.73 B |
| 05/18/2026 | $10.41 | $10.66 (2.4%) | $10.73 | $10.24 | 17.24 M | $6.02 B |
| 05/15/2026 | $10.56 | $10.31 (-2.37%) | $10.63 | $10.22 | 12.44 M | $5.82 B |
| 05/14/2026 | $11.00 | $10.93 (-0.64%) | $11.11 | $10.89 | 9.70 M | $6.17 B |
| 05/13/2026 | $10.82 | $10.99 (1.57%) | $11.24 | $10.81 | 9.86 M | $6.20 B |
| 05/12/2026 | $11.03 | $10.79 (-2.18%) | $11.06 | $10.50 | 12.47 M | $6.09 B |
| 05/11/2026 | $11.10 | $11.24 (1.26%) | $11.34 | $11.05 | 10.77 M | $6.34 B |
| 05/08/2026 | $10.85 | $11.02 (1.57%) | $11.14 | $10.78 | 10.76 M | $6.22 B |
| 05/07/2026 | $11.17 | $10.65 (-4.66%) | $11.19 | $10.57 | 16.03 M | $6.01 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.
