5 DAY PERFORMANCE
-21.32%
1 MONTH PERFORMANCE
-15.17%
3 MONTH PERFORMANCE
-22.15%
6 MONTH PERFORMANCE
+22.25%
YEAR-TO-DATE PERFORMANCE
-28.01%
1 YEAR PERFORMANCE
-17.66%
Cleveland-Cliffs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $12.69 | $12.22 (-3.74%) | $12.69 | $12.13 | 9.41 M | $6.94 B |
| 09/18/2026 | $12.70 | $12.50 (-1.57%) | $12.82 | $12.36 | 20.23 M | $7.14 B |
| 09/17/2026 | $12.50 | $12.76 (2.08%) | $13.11 | $12.46 | 12.61 M | $7.29 B |
| 09/16/2026 | $11.82 | $12.15 (2.79%) | $12.48 | $11.77 | 14.28 M | $6.94 B |
| 09/15/2026 | $11.65 | $11.79 (1.2%) | $11.82 | $11.55 | 9.66 M | $6.73 B |
| 09/14/2026 | $11.84 | $11.65 (-1.6%) | $11.99 | $11.54 | 13.94 M | $6.65 B |
| 09/11/2026 | $11.83 | $12.06 (1.94%) | $12.23 | $11.68 | 12.95 M | $6.89 B |
| 09/10/2026 | $11.77 | $11.83 (0.51%) | $12.08 | $11.69 | 9.44 M | $6.75 B |
| 09/09/2026 | $12.45 | $12.09 (-2.89%) | $12.56 | $12.07 | 9.60 M | $6.90 B |
| 09/08/2026 | $12.50 | $12.29 (-1.68%) | $12.73 | $12.29 | 7.28 M | $7.02 B |
| 09/04/2026 | $12.20 | $12.50 (2.46%) | $12.50 | $12.16 | 7.49 M | $7.14 B |
| 09/03/2026 | $12.75 | $12.28 (-3.69%) | $12.81 | $12.18 | 11.50 M | $7.01 B |
| 09/02/2026 | $11.64 | $12.42 (6.7%) | $12.48 | $11.62 | 17.23 M | $7.09 B |
| 09/01/2026 | $11.31 | $11.54 (2.03%) | $11.78 | $11.27 | 10.26 M | $6.59 B |
| 08/31/2026 | $11.75 | $11.55 (-1.7%) | $11.81 | $11.44 | 11.96 M | $6.60 B |
| 08/28/2026 | $11.90 | $11.62 (-2.35%) | $12.11 | $11.47 | 10.69 M | $6.64 B |
| 08/27/2026 | $11.56 | $11.83 (2.34%) | $11.84 | $11.45 | 12.06 M | $6.75 B |
| 08/26/2026 | $11.54 | $11.54 (0%) | $11.85 | $11.53 | 10.75 M | $6.59 B |
| 08/25/2026 | $11.32 | $11.52 (1.77%) | $11.58 | $11.22 | 14.83 M | $6.58 B |
| 08/24/2026 | $11.92 | $11.30 (-5.2%) | $12.33 | $11.23 | 21.46 M | $6.45 B |
| 08/21/2026 | $11.10 | $11.27 (1.53%) | $12.00 | $11.08 | 19.26 M | $6.44 B |
| 08/20/2026 | $10.98 | $10.74 (-2.19%) | $11.10 | $10.42 | 22.30 M | $6.13 B |
| 08/19/2026 | $12.05 | $11.17 (-7.3%) | $12.39 | $10.98 | 33.52 M | $6.38 B |
| 08/18/2026 | $12.10 | $11.88 (-1.82%) | $12.30 | $11.75 | 13.33 M | $6.78 B |
| 08/17/2026 | $11.85 | $12.31 (3.88%) | $12.36 | $11.60 | 16.36 M | $7.03 B |
| 08/14/2026 | $12.17 | $11.90 (-2.22%) | $12.36 | $11.83 | 8.82 M | $6.79 B |
| 08/13/2026 | $12.18 | $12.15 (-0.25%) | $12.33 | $12.09 | 8.52 M | $6.94 B |
| 08/12/2026 | $12.55 | $12.25 (-2.39%) | $12.55 | $12.02 | 13.27 M | $6.99 B |
| 08/11/2026 | $12.59 | $12.41 (-1.43%) | $12.84 | $12.29 | 11.00 M | $7.09 B |
| 08/10/2026 | $12.26 | $12.49 (1.88%) | $12.77 | $12.25 | 14.53 M | $7.13 B |
| 08/07/2026 | $12.37 | $12.26 (-0.89%) | $12.37 | $11.98 | 12.65 M | $7.00 B |
| 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 |
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.
