5 DAY PERFORMANCE
+0.92%
1 MONTH PERFORMANCE
-6.25%
3 MONTH PERFORMANCE
-9.67%
6 MONTH PERFORMANCE
-12.78%
YEAR-TO-DATE PERFORMANCE
+5.32%
1 YEAR PERFORMANCE
-51.64%
Cleveland-Cliffs Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.13 | $9.79 (7.23%) | $9.95 | $9.05 | 31.56 M | $4.55 B |
| 03/11/2025 | $8.85 | $9.02 (1.92%) | $9.17 | $8.50 | 34.88 M | $4.22 B |
| 03/10/2025 | $9.60 | $8.75 (-8.85%) | $9.78 | $8.51 | 35.48 M | $4.10 B |
| 03/07/2025 | $10.04 | $9.81 (-2.29%) | $10.38 | $9.64 | 17.47 M | $4.59 B |
| 03/06/2025 | $10.05 | $10.06 (0.1%) | $10.38 | $9.76 | 22.80 M | $4.71 B |
| 03/05/2025 | $9.72 | $10.04 (3.29%) | $10.15 | $9.52 | 21.74 M | $4.70 B |
| 03/04/2025 | $9.85 | $9.47 (-3.86%) | $9.85 | $9.14 | 26.71 M | $4.43 B |
| 03/03/2025 | $11.03 | $10.09 (-8.52%) | $11.21 | $9.97 | 21.10 M | $4.72 B |
| 02/28/2025 | $10.59 | $10.84 (2.36%) | $11.02 | $10.46 | 16.62 M | $5.07 B |
| 02/27/2025 | $10.60 | $10.73 (1.23%) | $11.35 | $10.43 | 20.52 M | $5.02 B |
| 02/26/2025 | $11.12 | $10.57 (-4.95%) | $11.33 | $10.48 | 18.78 M | $4.95 B |
| 02/25/2025 | $10.76 | $10.79 (0.28%) | $11.16 | $10.00 | 40.15 M | $5.05 B |
| 02/24/2025 | $11.31 | $11.15 (-1.41%) | $11.40 | $11.08 | 14.28 M | $5.22 B |
| 02/21/2025 | $11.97 | $11.35 (-5.18%) | $12.12 | $11.29 | 13.21 M | $5.31 B |
| 02/20/2025 | $12.05 | $11.98 (-0.58%) | $12.18 | $11.75 | 10.51 M | $5.61 B |
| 02/19/2025 | $12.00 | $11.85 (-1.25%) | $12.13 | $11.79 | 15.25 M | $5.55 B |
| 02/18/2025 | $11.74 | $12.02 (2.39%) | $12.05 | $11.55 | 18.08 M | $5.63 B |
| 02/14/2025 | $11.50 | $11.48 (-0.17%) | $11.60 | $11.16 | 14.77 M | $5.37 B |
| 02/13/2025 | $10.57 | $11.39 (7.76%) | $11.40 | $10.53 | 23.20 M | $5.33 B |
| 02/12/2025 | $11.10 | $10.56 (-4.86%) | $11.17 | $10.53 | 22.42 M | $4.94 B |
| 02/11/2025 | $12.18 | $11.30 (-7.22%) | $12.26 | $11.23 | 33.50 M | $5.29 B |
| 02/10/2025 | $10.87 | $11.84 (8.92%) | $12.08 | $10.84 | 62.11 M | $5.54 B |
| 02/07/2025 | $10.72 | $10.04 (-6.34%) | $10.97 | $10.03 | 19.34 M | $4.70 B |
| 02/06/2025 | $10.64 | $10.66 (0.19%) | $10.78 | $10.49 | 11.55 M | $4.99 B |
| 02/05/2025 | $10.59 | $10.46 (-1.23%) | $10.72 | $10.33 | 9.86 M | $4.90 B |
| 02/04/2025 | $9.75 | $10.52 (7.9%) | $10.53 | $9.67 | 15.35 M | $4.92 B |
| 02/03/2025 | $9.85 | $9.74 (-1.12%) | $10.21 | $9.53 | 21.26 M | $4.56 B |
| 01/31/2025 | $10.57 | $10.24 (-3.12%) | $10.75 | $10.15 | 12.18 M | $4.79 B |
| 01/30/2025 | $10.38 | $10.49 (1.06%) | $10.50 | $10.17 | 10.19 M | $4.91 B |
| 01/29/2025 | $10.04 | $10.25 (2.09%) | $10.39 | $9.96 | 7.82 M | $4.80 B |
| 01/28/2025 | $9.84 | $10.13 (2.95%) | $10.32 | $9.71 | 11.75 M | $4.74 B |
| 01/27/2025 | $10.09 | $9.93 (-1.59%) | $10.22 | $9.87 | 10.20 M | $4.65 B |
| 01/24/2025 | $10.14 | $10.01 (-1.28%) | $10.25 | $9.93 | 7.95 M | $4.68 B |
| 01/23/2025 | $9.74 | $9.95 (2.16%) | $10.14 | $9.68 | 10.33 M | $4.66 B |
| 01/22/2025 | $10.09 | $9.72 (-3.67%) | $10.09 | $9.70 | 12.61 M | $4.55 B |
| 01/21/2025 | $10.43 | $10.09 (-3.26%) | $10.45 | $10.08 | 12.09 M | $4.72 B |
| 01/17/2025 | $10.47 | $10.27 (-1.91%) | $10.54 | $10.23 | 7.94 M | $4.81 B |
| 01/16/2025 | $10.24 | $10.42 (1.76%) | $10.56 | $10.22 | 8.96 M | $4.88 B |
| 01/15/2025 | $10.55 | $10.24 (-2.94%) | $10.61 | $10.20 | 10.14 M | $4.79 B |
| 01/14/2025 | $10.57 | $10.22 (-3.31%) | $10.60 | $10.16 | 13.55 M | $4.78 B |
| 01/13/2025 | $9.80 | $10.49 (7.04%) | $10.51 | $9.71 | 20.71 M | $4.91 B |
| 01/10/2025 | $9.70 | $9.90 (2.06%) | $10.03 | $9.67 | 14.75 M | $4.63 B |
| 01/08/2025 | $10.00 | $9.75 (-2.5%) | $10.07 | $9.52 | 15.73 M | $4.56 B |
| 01/07/2025 | $10.13 | $10.05 (-0.79%) | $10.52 | $9.96 | 19.54 M | $4.70 B |
| 01/06/2025 | $9.76 | $9.90 (1.43%) | $10.25 | $9.67 | 17.12 M | $4.63 B |
| 01/03/2025 | $9.71 | $9.50 (-2.16%) | $9.79 | $9.12 | 21.23 M | $4.45 B |
| 01/02/2025 | $9.52 | $9.54 (0.21%) | $9.63 | $9.45 | 10.72 M | $4.46 B |
| 12/31/2024 | $9.32 | $9.40 (0.86%) | $9.61 | $9.31 | 11.85 M | $4.40 B |
| 12/30/2024 | $9.18 | $9.30 (1.31%) | $9.33 | $8.99 | 15.50 M | $4.35 B |
| 12/27/2024 | $9.33 | $9.24 (-0.96%) | $9.53 | $9.13 | 10.44 M | $4.32 B |
| 12/26/2024 | $9.35 | $9.35 (0%) | $9.46 | $9.15 | 11.49 M | $4.38 B |
| 12/24/2024 | $9.39 | $9.46 (0.75%) | $9.48 | $9.21 | 5.83 M | $4.43 B |
| 12/23/2024 | $9.42 | $9.37 (-0.53%) | $9.46 | $9.29 | 10.99 M | $4.39 B |
| 12/20/2024 | $9.24 | $9.38 (1.52%) | $9.59 | $9.20 | 49.68 M | $4.39 B |
| 12/19/2024 | $9.65 | $9.33 (-3.32%) | $9.82 | $9.13 | 21.23 M | $4.37 B |
| 12/18/2024 | $9.93 | $9.54 (-3.93%) | $10.20 | $9.51 | 16.93 M | $4.46 B |
| 12/17/2024 | $9.91 | $9.89 (-0.2%) | $10.00 | $9.62 | 16.29 M | $4.63 B |
| 12/16/2024 | $10.12 | $9.95 (-1.68%) | $10.18 | $9.90 | 18.08 M | $4.66 B |
| 12/13/2024 | $10.92 | $10.21 (-6.5%) | $11.09 | $10.18 | 25.98 M | $4.78 B |
| 12/12/2024 | $11.43 | $10.96 (-4.11%) | $11.58 | $10.77 | 27.84 M | $5.13 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.
