5 DAY PERFORMANCE
-22.15%
1 MONTH PERFORMANCE
-14.87%
3 MONTH PERFORMANCE
+19.05%
6 MONTH PERFORMANCE
-31.07%
YEAR-TO-DATE PERFORMANCE
-28.01%
1 YEAR PERFORMANCE
+38.15%
Cleveland-Cliffs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $10.93 | $11.15 (2.01%) | $11.42 | $10.90 | 18.54 M | $6.29 B |
| 05/05/2026 | $10.40 | $10.65 (2.4%) | $10.73 | $10.26 | 12.05 M | $6.01 B |
| 05/04/2026 | $10.38 | $10.25 (-1.25%) | $10.59 | $10.13 | 12.19 M | $5.78 B |
| 05/01/2026 | $10.14 | $10.51 (3.65%) | $10.53 | $10.06 | 18.76 M | $5.93 B |
| 04/30/2026 | $10.25 | $10.20 (-0.49%) | $10.33 | $9.90 | 18.70 M | $5.76 B |
| 04/29/2026 | $10.15 | $10.25 (0.99%) | $10.52 | $10.14 | 18.76 M | $5.78 B |
| 04/28/2026 | $10.44 | $10.22 (-2.11%) | $10.57 | $9.90 | 26.02 M | $5.77 B |
| 04/27/2026 | $10.32 | $10.61 (2.81%) | $10.93 | $10.25 | 44.56 M | $5.99 B |
| 04/24/2026 | $9.06 | $9.76 (7.73%) | $9.96 | $9.05 | 19.40 M | $5.51 B |
| 04/23/2026 | $9.42 | $9.09 (-3.5%) | $9.66 | $9.04 | 17.56 M | $5.13 B |
| 04/22/2026 | $9.20 | $9.50 (3.26%) | $9.51 | $8.99 | 27.14 M | $5.36 B |
| 04/21/2026 | $9.78 | $9.13 (-6.65%) | $9.78 | $9.06 | 24.86 M | $5.15 B |
| 04/20/2026 | $8.94 | $9.73 (8.84%) | $9.96 | $8.88 | 24.58 M | $5.49 B |
| 04/17/2026 | $9.97 | $9.94 (-0.3%) | $10.00 | $9.77 | 19.03 M | $5.61 B |
| 04/16/2026 | $9.79 | $9.72 (-0.72%) | $9.85 | $9.64 | 12.89 M | $5.48 B |
| 04/15/2026 | $9.45 | $9.66 (2.22%) | $9.73 | $9.45 | 10.77 M | $5.45 B |
| 04/14/2026 | $9.39 | $9.45 (0.64%) | $9.61 | $9.30 | 9.48 M | $5.33 B |
| 04/13/2026 | $8.95 | $9.34 (4.36%) | $9.40 | $8.92 | 12.23 M | $5.27 B |
| 04/10/2026 | $9.33 | $9.04 (-3.11%) | $9.36 | $9.03 | 9.54 M | $5.10 B |
| 04/09/2026 | $9.04 | $9.23 (2.1%) | $9.33 | $9.04 | 11.06 M | $5.21 B |
| 04/08/2026 | $9.29 | $9.04 (-2.69%) | $9.33 | $8.99 | 15.25 M | $5.10 B |
| 04/07/2026 | $8.52 | $8.71 (2.23%) | $8.89 | $8.52 | 11.97 M | $4.91 B |
| 04/06/2026 | $8.39 | $8.53 (1.67%) | $8.58 | $8.37 | 11.31 M | $4.81 B |
| 04/02/2026 | $8.09 | $8.40 (3.83%) | $8.64 | $8.05 | 15.89 M | $4.74 B |
| 04/01/2026 | $8.47 | $8.27 (-2.36%) | $8.62 | $8.23 | 17.49 M | $4.67 B |
| 03/31/2026 | $8.23 | $8.45 (2.67%) | $8.52 | $8.11 | 17.37 M | $4.77 B |
| 03/30/2026 | $8.28 | $8.11 (-2.05%) | $8.39 | $8.00 | 14.59 M | $4.58 B |
| 03/27/2026 | $8.57 | $8.11 (-5.37%) | $8.67 | $8.07 | 14.39 M | $4.58 B |
| 03/26/2026 | $8.43 | $8.49 (0.71%) | $8.65 | $8.39 | 11.05 M | $4.79 B |
| 03/25/2026 | $8.50 | $8.54 (0.47%) | $8.62 | $8.24 | 25.34 M | $4.82 B |
| 03/24/2026 | $7.94 | $8.31 (4.66%) | $8.40 | $7.92 | 18.42 M | $4.69 B |
| 03/23/2026 | $8.07 | $8.03 (-0.5%) | $8.29 | $8.00 | 20.49 M | $4.53 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.
