5 DAY PERFORMANCE
-2.19%
1 MONTH PERFORMANCE
+22.20%
3 MONTH PERFORMANCE
+15.65%
6 MONTH PERFORMANCE
+67.70%
YEAR-TO-DATE PERFORMANCE
+35.59%
1 YEAR PERFORMANCE
+7.64%
Cleveland-Cliffs Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $12.38 | $12.27 (-0.93%) | $12.40 | $12.18 | 5.14 M | $6.03 B |
| 12/05/2025 | $12.88 | $12.29 (-4.58%) | $12.88 | $12.15 | 15.46 M | $6.05 B |
| 12/04/2025 | $12.91 | $12.75 (-1.24%) | $12.92 | $12.51 | 14.30 M | $6.27 B |
| 12/03/2025 | $12.93 | $13.03 (0.77%) | $13.20 | $12.70 | 15.49 M | $6.41 B |
| 12/02/2025 | $12.95 | $12.90 (-0.39%) | $13.13 | $12.68 | 12.82 M | $6.35 B |
| 12/01/2025 | $13.01 | $12.85 (-1.23%) | $13.24 | $12.75 | 15.19 M | $6.32 B |
| 11/28/2025 | $12.78 | $13.04 (2.03%) | $13.09 | $12.65 | 7.56 M | $6.42 B |
| 11/26/2025 | $12.43 | $12.64 (1.69%) | $12.77 | $12.38 | 12.08 M | $6.22 B |
| 11/25/2025 | $11.93 | $12.35 (3.52%) | $12.61 | $11.92 | 17.80 M | $6.08 B |
| 11/24/2025 | $11.24 | $11.94 (6.23%) | $11.96 | $11.10 | 19.68 M | $5.88 B |
| 11/21/2025 | $10.91 | $11.20 (2.66%) | $11.45 | $10.69 | 21.09 M | $5.51 B |
| 11/20/2025 | $11.43 | $10.98 (-3.94%) | $11.79 | $10.88 | 21.32 M | $5.40 B |
| 11/19/2025 | $11.30 | $11.26 (-0.35%) | $11.34 | $10.90 | 22.59 M | $5.54 B |
| 11/18/2025 | $10.69 | $11.19 (4.68%) | $11.44 | $10.55 | 33.93 M | $5.51 B |
| 11/17/2025 | $10.75 | $10.97 (2.05%) | $11.37 | $10.62 | 24.52 M | $5.40 B |
| 11/14/2025 | $10.35 | $10.73 (3.67%) | $10.87 | $10.18 | 15.50 M | $5.28 B |
| 11/13/2025 | $10.98 | $10.51 (-4.28%) | $11.08 | $10.34 | 20.08 M | $5.17 B |
| 11/12/2025 | $10.34 | $11.03 (6.67%) | $11.21 | $10.28 | 34.95 M | $5.43 B |
| 11/11/2025 | $10.27 | $10.20 (-0.68%) | $10.42 | $10.18 | 12.21 M | $5.02 B |
| 11/10/2025 | $10.70 | $10.32 (-3.55%) | $10.71 | $10.31 | 14.26 M | $5.08 B |
| 11/07/2025 | $9.90 | $10.43 (5.35%) | $10.56 | $9.90 | 18.80 M | $5.13 B |
| 11/06/2025 | $10.44 | $10.09 (-3.35%) | $10.63 | $10.03 | 20.56 M | $4.97 B |
| 11/05/2025 | $10.70 | $10.51 (-1.78%) | $10.76 | $10.44 | 21.06 M | $5.17 B |
| 11/04/2025 | $11.41 | $10.68 (-6.4%) | $11.51 | $10.65 | 29.15 M | $5.26 B |
| 11/03/2025 | $12.27 | $11.87 (-3.26%) | $12.28 | $11.53 | 31.40 M | $5.84 B |
| 10/31/2025 | $12.36 | $12.43 (0.57%) | $12.71 | $12.21 | 41.36 M | $6.12 B |
| 10/30/2025 | $12.46 | $12.26 (-1.61%) | $12.57 | $12.21 | 49.89 M | $6.03 B |
| 10/29/2025 | $14.21 | $14.09 (-0.84%) | $14.78 | $13.96 | 20.43 M | $6.93 B |
| 10/28/2025 | $13.74 | $14.09 (2.55%) | $14.44 | $13.70 | 18.11 M | $6.93 B |
| 10/27/2025 | $13.19 | $13.77 (4.4%) | $13.88 | $13.06 | 27.93 M | $6.78 B |
| 10/24/2025 | $13.19 | $13.13 (-0.45%) | $13.45 | $13.01 | 19.01 M | $6.46 B |
| 10/23/2025 | $12.85 | $13.06 (1.63%) | $13.38 | $12.76 | 21.79 M | $6.43 B |
| 10/22/2025 | $13.10 | $13.00 (-0.76%) | $13.66 | $12.99 | 26.48 M | $6.40 B |
| 10/21/2025 | $15.48 | $13.39 (-13.5%) | $15.48 | $13.16 | 67.50 M | $6.59 B |
| 10/20/2025 | $15.62 | $16.18 (3.59%) | $16.70 | $15.05 | 77.60 M | $7.96 B |
| 10/17/2025 | $13.28 | $13.32 (0.3%) | $13.49 | $13.11 | 25.98 M | $6.63 B |
| 10/16/2025 | $14.02 | $13.56 (-3.28%) | $14.14 | $13.43 | 63.75 M | $6.75 B |
| 10/15/2025 | $14.06 | $13.95 (-0.78%) | $14.27 | $13.66 | 34.86 M | $6.95 B |
| 10/14/2025 | $13.39 | $13.96 (4.26%) | $14.22 | $13.13 | 64.47 M | $6.95 B |
| 10/13/2025 | $13.70 | $13.83 (0.95%) | $13.98 | $13.30 | 71.09 M | $6.89 B |
| 10/10/2025 | $14.17 | $13.18 (-6.99%) | $14.31 | $13.18 | 30.76 M | $6.56 B |
| 10/09/2025 | $14.09 | $14.20 (0.78%) | $14.51 | $13.92 | 43.96 M | $7.07 B |
| 10/08/2025 | $12.95 | $13.90 (7.34%) | $14.16 | $12.84 | 54.60 M | $6.92 B |
| 10/07/2025 | $12.76 | $12.81 (0.39%) | $13.19 | $12.66 | 46.46 M | $6.38 B |
| 10/06/2025 | $12.92 | $12.64 (-2.17%) | $13.01 | $12.55 | 18.68 M | $6.29 B |
| 10/03/2025 | $12.77 | $12.75 (-0.16%) | $13.08 | $12.62 | 19.85 M | $6.35 B |
| 10/02/2025 | $12.51 | $12.70 (1.52%) | $12.97 | $12.49 | 26.01 M | $6.32 B |
| 10/01/2025 | $12.22 | $12.44 (1.8%) | $12.56 | $12.08 | 34.05 M | $6.19 B |
| 09/30/2025 | $12.73 | $12.20 (-4.16%) | $13.05 | $12.02 | 24.88 M | $6.07 B |
| 09/29/2025 | $12.46 | $12.84 (3.05%) | $12.98 | $12.05 | 31.65 M | $6.39 B |
| 09/26/2025 | $12.07 | $12.37 (2.49%) | $12.38 | $12.06 | 29.72 M | $6.16 B |
| 09/25/2025 | $11.55 | $12.07 (4.5%) | $12.15 | $11.48 | 25.70 M | $6.01 B |
| 09/24/2025 | $11.60 | $11.73 (1.12%) | $11.74 | $11.49 | 26.71 M | $5.84 B |
| 09/23/2025 | $11.83 | $11.50 (-2.79%) | $12.01 | $11.27 | 24.83 M | $5.73 B |
| 09/22/2025 | $11.58 | $11.75 (1.47%) | $11.89 | $11.36 | 19.68 M | $5.85 B |
| 09/19/2025 | $11.42 | $11.61 (1.66%) | $11.73 | $11.38 | 25.24 M | $5.78 B |
| 09/18/2025 | $11.30 | $11.43 (1.15%) | $11.53 | $10.95 | 16.24 M | $5.69 B |
| 09/17/2025 | $11.59 | $11.29 (-2.59%) | $11.88 | $11.09 | 21.38 M | $5.62 B |
| 09/16/2025 | $12.11 | $11.72 (-3.22%) | $12.25 | $11.56 | 25.28 M | $5.84 B |
| 09/15/2025 | $11.94 | $11.89 (-0.42%) | $12.10 | $11.70 | 22.88 M | $5.92 B |
| 09/12/2025 | $11.66 | $11.68 (0.17%) | $11.88 | $11.51 | 20.01 M | $5.82 B |
| 09/11/2025 | $11.38 | $11.79 (3.6%) | $11.92 | $11.31 | 24.32 M | $5.87 B |
| 09/10/2025 | $10.88 | $11.37 (4.5%) | $11.40 | $10.83 | 19.81 M | $5.66 B |
| 09/09/2025 | $11.06 | $10.81 (-2.26%) | $11.14 | $10.63 | 14.34 M | $5.38 B |
| 09/08/2025 | $11.39 | $11.02 (-3.25%) | $11.42 | $10.91 | 15.67 M | $5.49 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.
