Cleveland-Cliffs Inc.CLFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $13.59 | $13.85 | $13.28 | $13.85 | 5.05M |
| 1/30/2026 | $13.85 | $14.42 | $13.61 | $13.76 | 19.06M |
| 1/29/2026 | $14.35 | $14.50 | $13.65 | $14.21 | 12.07M |
| 1/28/2026 | $14.45 | $14.45 | $13.89 | $14.05 | 10.13M |
| 1/27/2026 | $13.89 | $14.33 | $13.69 | $14.27 | 13.04M |
| 1/26/2026 | $15.29 | $15.35 | $13.96 | $14.02 | 16.02M |
| 1/23/2026 | $14.24 | $15.24 | $14.24 | $15.09 | 17.19M |
| 1/22/2026 | $14.80 | $15.04 | $14.26 | $14.34 | 15.35M |
| 1/21/2026 | $14.37 | $14.63 | $14.14 | $14.63 | 14.44M |
| 1/20/2026 | $13.71 | $14.10 | $13.59 | $14.05 | 16.62M |
| 1/16/2026 | $14.09 | $14.23 | $13.73 | $14.00 | 15.67M |
| 1/15/2026 | $13.99 | $14.54 | $13.99 | $14.30 | 21.02M |
| 1/14/2026 | $13.40 | $14.02 | $13.28 | $13.96 | 18.49M |
| 1/13/2026 | $13.16 | $13.58 | $12.89 | $13.36 | 22.65M |
| 1/12/2026 | $12.65 | $12.95 | $12.51 | $12.91 | 13.77M |
| 1/9/2026 | $12.77 | $13.37 | $12.69 | $12.76 | 20.57M |
| 1/8/2026 | $11.83 | $12.46 | $11.68 | $12.26 | 17.26M |
| 1/7/2026 | $12.86 | $13.08 | $11.78 | $12.04 | 26.04M |
| 1/6/2026 | $13.30 | $13.43 | $13.22 | $13.27 | 12.95M |
| 1/5/2026 | $13.79 | $13.95 | $13.19 | $13.20 | 12.66M |
| 1/2/2026 | $13.51 | $13.60 | $13.27 | $13.60 | 9.93M |
| 12/31/2025 | $13.37 | $13.37 | $13.13 | $13.28 | 9.03M |
| 12/30/2025 | $13.65 | $13.70 | $13.41 | $13.41 | 7.17M |
| 12/29/2025 | $13.52 | $13.69 | $13.38 | $13.49 | 8.70M |
| 12/26/2025 | $13.84 | $13.95 | $13.60 | $13.83 | 8.99M |
| 12/24/2025 | $13.87 | $14.02 | $13.70 | $13.75 | 4.06M |
| 12/23/2025 | $13.75 | $13.99 | $13.75 | $13.87 | 10.85M |
| 12/22/2025 | $13.42 | $13.90 | $13.42 | $13.74 | 14.22M |
| 12/19/2025 | $12.96 | $13.26 | $12.82 | $13.22 | 13.63M |
| 12/18/2025 | $13.10 | $13.33 | $12.86 | $12.98 | 12.44M |
| 12/17/2025 | $12.98 | $13.16 | $12.74 | $12.93 | 10.32M |
| 12/16/2025 | $12.72 | $13.28 | $12.64 | $12.92 | 13.04M |
| 12/15/2025 | $12.86 | $12.86 | $12.34 | $12.75 | 20.59M |
| 12/12/2025 | $13.38 | $13.50 | $12.57 | $12.71 | 17.55M |
| 12/11/2025 | $12.63 | $13.55 | $12.62 | $13.41 | 16.17M |
| 12/10/2025 | $12.42 | $12.79 | $12.32 | $12.70 | 13.54M |
| 12/9/2025 | $12.20 | $12.48 | $12.14 | $12.39 | 12.04M |
| 12/8/2025 | $12.38 | $12.40 | $12.18 | $12.37 | 9.99M |
| 12/5/2025 | $12.88 | $12.88 | $12.15 | $12.29 | 15.46M |
| 12/4/2025 | $12.91 | $12.92 | $12.51 | $12.75 | 14.30M |
| 12/3/2025 | $12.93 | $13.20 | $12.70 | $13.03 | 15.49M |
| 12/2/2025 | $12.95 | $13.13 | $12.68 | $12.90 | 12.82M |
| 12/1/2025 | $13.01 | $13.24 | $12.75 | $12.85 | 15.19M |
| 11/28/2025 | $12.78 | $13.09 | $12.65 | $13.04 | 7.56M |
| 11/26/2025 | $12.43 | $12.77 | $12.38 | $12.64 | 12.08M |
| 11/25/2025 | $11.93 | $12.61 | $11.92 | $12.35 | 17.80M |
| 11/24/2025 | $11.24 | $11.96 | $11.10 | $11.94 | 19.68M |
| 11/21/2025 | $10.91 | $11.45 | $10.69 | $11.20 | 21.09M |
| 11/20/2025 | $11.43 | $11.79 | $10.88 | $10.98 | 21.32M |
| 11/19/2025 | $11.30 | $11.34 | $10.90 | $11.26 | 22.59M |
| 11/18/2025 | $10.69 | $11.44 | $10.55 | $11.19 | 33.93M |
| 11/17/2025 | $10.75 | $11.37 | $10.62 | $10.97 | 24.52M |
| 11/14/2025 | $10.35 | $10.87 | $10.18 | $10.73 | 15.50M |
| 11/13/2025 | $10.98 | $11.08 | $10.34 | $10.51 | 20.08M |
| 11/12/2025 | $10.34 | $11.21 | $10.28 | $11.03 | 34.95M |
| 11/11/2025 | $10.27 | $10.42 | $10.18 | $10.20 | 12.21M |
| 11/10/2025 | $10.70 | $10.71 | $10.31 | $10.32 | 14.26M |
| 11/7/2025 | $9.90 | $10.56 | $9.90 | $10.43 | 18.80M |
| 11/6/2025 | $10.44 | $10.63 | $10.03 | $10.09 | 20.56M |
| 11/5/2025 | $10.70 | $10.76 | $10.44 | $10.51 | 21.06M |
| 11/4/2025 | $11.41 | $11.51 | $10.65 | $10.68 | 29.15M |