5 DAY PERFORMANCE
-9.04%
1 MONTH PERFORMANCE
+12.08%
3 MONTH PERFORMANCE
-35.10%
6 MONTH PERFORMANCE
-5.25%
YEAR-TO-DATE PERFORMANCE
-28.01%
1 YEAR PERFORMANCE
+11.03%
Cleveland-Cliffs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.93 | $11.33 (3.61%) | $11.42 | $10.90 | 11.03 M | $6.31 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 | $4.78 B |
| 04/15/2026 | $9.45 | $9.66 (2.22%) | $9.73 | $9.45 | 10.77 M | $4.75 B |
| 04/14/2026 | $9.39 | $9.45 (0.64%) | $9.61 | $9.30 | 9.48 M | $4.65 B |
| 04/13/2026 | $8.95 | $9.34 (4.36%) | $9.40 | $8.92 | 12.23 M | $4.60 B |
| 04/10/2026 | $9.33 | $9.04 (-3.11%) | $9.36 | $9.03 | 9.54 M | $4.45 B |
| 04/09/2026 | $9.04 | $9.23 (2.1%) | $9.33 | $9.04 | 11.06 M | $4.54 B |
| 04/08/2026 | $9.29 | $9.04 (-2.69%) | $9.33 | $8.99 | 15.25 M | $4.45 B |
| 04/07/2026 | $8.52 | $8.71 (2.23%) | $8.89 | $8.52 | 11.97 M | $4.29 B |
| 04/06/2026 | $8.39 | $8.53 (1.67%) | $8.58 | $8.37 | 11.31 M | $4.20 B |
| 04/02/2026 | $8.09 | $8.40 (3.83%) | $8.64 | $8.05 | 15.89 M | $4.13 B |
| 04/01/2026 | $8.47 | $8.27 (-2.36%) | $8.62 | $8.23 | 17.49 M | $4.07 B |
| 03/31/2026 | $8.23 | $8.45 (2.67%) | $8.52 | $8.11 | 17.37 M | $4.16 B |
| 03/30/2026 | $8.28 | $8.11 (-2.05%) | $8.39 | $8.00 | 14.59 M | $3.99 B |
| 03/27/2026 | $8.57 | $8.11 (-5.37%) | $8.67 | $8.07 | 14.39 M | $3.99 B |
| 03/26/2026 | $8.43 | $8.49 (0.71%) | $8.65 | $8.39 | 11.05 M | $4.18 B |
| 03/25/2026 | $8.50 | $8.54 (0.47%) | $8.62 | $8.24 | 25.34 M | $4.20 B |
| 03/24/2026 | $7.94 | $8.31 (4.66%) | $8.40 | $7.92 | 18.42 M | $4.09 B |
| 03/23/2026 | $8.07 | $8.03 (-0.5%) | $8.29 | $8.00 | 20.49 M | $3.95 B |
| 03/20/2026 | $8.10 | $7.82 (-3.46%) | $8.15 | $7.73 | 26.74 M | $3.85 B |
| 03/19/2026 | $7.90 | $8.18 (3.54%) | $8.22 | $7.80 | 17.74 M | $4.03 B |
| 03/18/2026 | $8.28 | $8.18 (-1.21%) | $8.40 | $8.15 | 27.99 M | $4.03 B |
| 03/17/2026 | $8.65 | $8.35 (-3.47%) | $8.77 | $8.29 | 22.76 M | $4.11 B |
| 03/16/2026 | $8.63 | $8.61 (-0.23%) | $8.72 | $8.45 | 27.09 M | $4.24 B |
| 03/13/2026 | $8.90 | $8.46 (-4.94%) | $9.05 | $8.40 | 22.33 M | $4.16 B |
| 03/12/2026 | $9.24 | $8.92 (-3.46%) | $9.24 | $8.88 | 14.43 M | $4.39 B |
| 03/11/2026 | $9.45 | $9.28 (-1.8%) | $9.66 | $9.15 | 15.06 M | $4.57 B |
| 03/10/2026 | $9.55 | $9.54 (-0.1%) | $9.82 | $9.35 | 18.74 M | $4.70 B |
| 03/09/2026 | $9.52 | $9.55 (0.32%) | $9.74 | $9.13 | 22.97 M | $4.70 B |
| 03/06/2026 | $10.37 | $9.83 (-5.21%) | $10.41 | $9.72 | 19.22 M | $4.84 B |
| 03/05/2026 | $10.70 | $10.68 (-0.19%) | $10.92 | $10.50 | 11.67 M | $5.26 B |
| 03/04/2026 | $11.31 | $10.83 (-4.24%) | $11.34 | $10.79 | 15.09 M | $5.33 B |
| 03/03/2026 | $11.08 | $11.08 (0%) | $11.21 | $10.51 | 17.14 M | $5.45 B |
| 03/02/2026 | $10.49 | $11.40 (8.67%) | $11.45 | $10.38 | 17.79 M | $5.61 B |
| 02/27/2026 | $10.88 | $10.66 (-2.02%) | $10.96 | $10.44 | 13.31 M | $5.25 B |
| 02/26/2026 | $10.76 | $11.05 (2.7%) | $11.15 | $10.70 | 11.30 M | $5.44 B |
| 02/25/2026 | $10.70 | $10.79 (0.84%) | $10.90 | $10.51 | 11.54 M | $5.31 B |
| 02/24/2026 | $10.75 | $10.59 (-1.49%) | $10.94 | $10.54 | 15.89 M | $5.21 B |
| 02/23/2026 | $10.46 | $10.78 (3.06%) | $10.93 | $10.46 | 10.84 M | $5.31 B |
| 02/20/2026 | $10.18 | $10.65 (4.62%) | $10.85 | $10.15 | 17.93 M | $5.24 B |
| 02/19/2026 | $10.28 | $10.27 (-0.1%) | $10.41 | $10.19 | 17.74 M | $5.05 B |
| 02/18/2026 | $10.56 | $10.55 (-0.09%) | $10.81 | $10.45 | 15.14 M | $5.19 B |
| 02/17/2026 | $10.14 | $10.52 (3.75%) | $10.67 | $10.02 | 20.71 M | $5.18 B |
| 02/13/2026 | $10.34 | $10.38 (0.39%) | $10.97 | $9.94 | 35.21 M | $5.11 B |
| 02/12/2026 | $11.93 | $10.76 (-9.81%) | $12.08 | $10.42 | 46.83 M | $5.30 B |
| 02/11/2026 | $12.59 | $12.48 (-0.87%) | $12.98 | $12.19 | 24.29 M | $6.14 B |
| 02/10/2026 | $12.09 | $12.27 (1.49%) | $12.77 | $11.97 | 24.81 M | $6.04 B |
| 02/09/2026 | $13.10 | $12.31 (-6.03%) | $13.33 | $11.02 | 58.61 M | $6.06 B |
| 02/06/2026 | $14.16 | $14.73 (4.03%) | $14.79 | $14.06 | 18.76 M | $7.25 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.
