Cleveland-Cliffs Inc. (BIT:1CVA)
Italy
· Delayed Price · Currency is EUR 11.11
-0.05 (-0.45%)
At close: Dec 3, 2025
Cleveland-Cliffs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -2.20% | - |
| Dec 4, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -1.75% | - |
| Dec 3, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.45% | - |
| Dec 2, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.36% | - |
| Dec 1, 2025 | 11.11 | 11.11 | 11.08 | 11.12 | 11.12 | -0.57% | 100 |
| Nov 28, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 1.90% | - |
| Nov 27, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 1.18% | - |
| Nov 26, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.93% | - |
| Nov 25, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 5.66% | - |
| Nov 24, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 6.38% | - |
| Nov 21, 2025 | 9.55 | 9.55 | 9.55 | 9.56 | 9.56 | -2.93% | 40 |
| Nov 20, 2025 | 9.87 | 10.15 | 9.87 | 9.85 | 9.85 | 3.07% | 841 |
| Nov 19, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.29% | - |
| Nov 18, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -1.80% | - |
| Nov 17, 2025 | 9.58 | 9.58 | 9.58 | 9.61 | 9.61 | 3.01% | 215 |
| Nov 14, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.36% | - |
| Nov 13, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.56% | - |
| Nov 12, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 4.24% | - |
| Nov 11, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.20% | - |
| Nov 10, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 1.88% | - |
| Nov 7, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.48% | - |
| Nov 6, 2025 | 9.08 | 9.08 | 9.08 | 8.94 | 8.94 | -3.34% | 1 |
| Nov 5, 2025 | 9.44 | 9.44 | 9.44 | 9.25 | 9.25 | -4.86% | 100 |
| Nov 4, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -5.04% | - |
| Nov 3, 2025 | 10.35 | 10.35 | 10.35 | 10.24 | 10.24 | -6.93% | 1,000 |
| Oct 31, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.83% | - |
| Oct 30, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -12.49% | - |
| Oct 29, 2025 | 12.19 | 12.25 | 12.19 | 12.34 | 12.34 | 0.64% | 505 |
| Oct 28, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 6.29% | - |
| Oct 27, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.96% | - |
| Oct 24, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.46% | - |
| Oct 23, 2025 | 11.05 | 11.42 | 11.05 | 11.38 | 11.38 | -0.23% | 841 |
| Oct 22, 2025 | 11.30 | 11.30 | 11.30 | 11.40 | 11.40 | -1.88% | 44 |
| Oct 21, 2025 | 14.15 | 14.15 | 14.15 | 11.62 | 11.62 | -18.11% | 373 |
| Oct 20, 2025 | 11.47 | 11.77 | 11.47 | 14.19 | 14.19 | 25.20% | 1,313 |
| Oct 17, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -4.29% | 440 |
| Oct 16, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -1.35% | - |
| Oct 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.42% | - |
| Oct 14, 2025 | 11.66 | 11.66 | 11.38 | 11.72 | 11.72 | -1.01% | 973 |
| Oct 13, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.85% | - |
| Oct 10, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -4.57% | - |
| Oct 9, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 4.68% | - |
| Oct 8, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 6.49% | - |
| Oct 7, 2025 | 11.05 | 11.05 | 11.05 | 11.04 | 11.04 | 1.47% | 4,000 |
| Oct 6, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.48% | - |
| Oct 3, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.50% | - |
| Oct 2, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 2.69% | - |
| Oct 1, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.04% | - |
| Sep 30, 2025 | 10.82 | 10.82 | 10.82 | 10.48 | 10.48 | -3.07% | 155 |
| Sep 29, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 2.72% | - |
| Sep 26, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 3.87% | - |
| Sep 25, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 2.31% | - |
| Sep 24, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.45% | - |
| Sep 23, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.25% | - |
| Sep 22, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.25% | - |
| Sep 19, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.30% | - |
| Sep 18, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.96% | - |
| Sep 17, 2025 | 9.83 | 9.83 | 9.74 | 9.82 | 9.82 | -0.53% | 4,130 |
| Sep 16, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -2.89% | - |
| Sep 15, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 2.89% | - |
| Sep 12, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.81% | - |
| Sep 11, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 4.94% | - |
| Sep 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.70% | - |
| Sep 9, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -3.44% | - |
| Sep 8, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.58% | - |
| Sep 5, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 6.21% | - |
| Sep 4, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 4.20% | - |
| Sep 3, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -3.02% | - |
| Sep 2, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -2.85% | - |
| Sep 1, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Aug 29, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.90% | - |
| Aug 28, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.84% | - |
| Aug 27, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.24% | - |
| Aug 26, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.21% | - |
| Aug 25, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.03% | - |
| Aug 22, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 4.52% | - |
| Aug 21, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -3.15% | - |
| Aug 20, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -3.52% | - |
| Aug 19, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 2.33% | - |
| Aug 18, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.58% | - |
| Aug 14, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.11% | - |
| Aug 13, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 4.51% | - |
| Aug 12, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 5.61% | - |
| Aug 11, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -1.66% | - |
| Aug 8, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.50% | - |
| Aug 7, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.40% | - |
| Aug 6, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.73% | - |
| Aug 5, 2025 | 8.49 | 8.50 | 8.42 | 8.25 | 8.25 | -3.35% | 3,360 |
| Aug 4, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -3.23% | - |
| Aug 1, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -5.37% | - |
| Jul 31, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.20% | - |
| Jul 30, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 2.89% | - |
| Jul 29, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -4.33% | - |
| Jul 28, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.74% | - |
| Jul 25, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.53% | - |
| Jul 24, 2025 | 9.58 | 9.59 | 9.58 | 9.42 | 9.42 | -1.74% | 1,000 |
| Jul 23, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.36% | - |
| Jul 22, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 4.74% | - |
| Jul 21, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 12.81% | - |
| Jul 18, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.46% | - |