Cleveland-Cliffs Inc. (CLF)
NYSE: CLF · Real-Time Price · USD
9.83
-0.85 (-7.96%)
At close: Mar 6, 2026, 4:00 PM EST
9.82
-0.01 (-0.10%)
After-hours: Mar 6, 2026, 7:58 PM EST
Cleveland-Cliffs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.37 | 10.41 | 9.72 | 9.83 | 9.83 | -7.96% | 18,927,721 |
| Mar 5, 2026 | 10.70 | 10.92 | 10.50 | 10.68 | 10.68 | -1.39% | 11,650,740 |
| Mar 4, 2026 | 11.31 | 11.34 | 10.79 | 10.83 | 10.83 | -2.26% | 14,825,636 |
| Mar 3, 2026 | 11.08 | 11.21 | 10.51 | 11.08 | 11.08 | -2.81% | 17,134,708 |
| Mar 2, 2026 | 10.49 | 11.45 | 10.38 | 11.40 | 11.40 | 6.94% | 17,664,897 |
| Feb 27, 2026 | 10.88 | 10.96 | 10.44 | 10.66 | 10.66 | -3.53% | 13,159,703 |
| Feb 26, 2026 | 10.76 | 11.15 | 10.70 | 11.05 | 11.05 | 2.41% | 11,204,561 |
| Feb 25, 2026 | 10.70 | 10.90 | 10.51 | 10.79 | 10.79 | 1.89% | 11,463,238 |
| Feb 24, 2026 | 10.75 | 10.94 | 10.54 | 10.59 | 10.59 | -1.76% | 15,775,598 |
| Feb 23, 2026 | 10.46 | 10.93 | 10.46 | 10.78 | 10.78 | 1.22% | 10,826,802 |
| Feb 20, 2026 | 10.18 | 10.85 | 10.15 | 10.65 | 10.65 | 3.70% | 17,847,040 |
| Feb 19, 2026 | 10.28 | 10.41 | 10.19 | 10.27 | 10.27 | -2.65% | 17,508,238 |
| Feb 18, 2026 | 10.56 | 10.81 | 10.45 | 10.55 | 10.55 | 0.29% | 14,894,824 |
| Feb 17, 2026 | 10.14 | 10.67 | 10.02 | 10.52 | 10.52 | 1.35% | 20,576,318 |
| Feb 13, 2026 | 10.34 | 10.97 | 9.94 | 10.38 | 10.38 | -3.53% | 35,131,903 |
| Feb 12, 2026 | 11.93 | 12.08 | 10.42 | 10.76 | 10.76 | -13.78% | 46,721,539 |
| Feb 11, 2026 | 12.59 | 12.98 | 12.19 | 12.48 | 12.48 | 1.71% | 21,457,918 |
| Feb 10, 2026 | 12.09 | 12.77 | 11.97 | 12.27 | 12.27 | -0.32% | 24,770,274 |
| Feb 9, 2026 | 13.10 | 13.33 | 11.02 | 12.31 | 12.31 | -16.43% | 58,301,574 |
| Feb 6, 2026 | 14.16 | 14.79 | 14.06 | 14.73 | 14.73 | 6.35% | 17,930,458 |
| Feb 5, 2026 | 14.05 | 14.37 | 13.77 | 13.85 | 13.85 | -4.68% | 15,111,209 |
| Feb 4, 2026 | 14.53 | 14.88 | 14.06 | 14.53 | 14.53 | 1.96% | 15,684,091 |
| Feb 3, 2026 | 13.99 | 14.98 | 13.99 | 14.25 | 14.25 | 2.89% | 17,142,134 |
| Feb 2, 2026 | 13.43 | 13.96 | 13.28 | 13.85 | 13.85 | 0.65% | 12,349,812 |
| Jan 30, 2026 | 13.85 | 14.42 | 13.61 | 13.76 | 13.76 | -3.17% | 19,059,426 |
| Jan 29, 2026 | 14.35 | 14.50 | 13.65 | 14.21 | 14.21 | 1.14% | 12,072,917 |
| Jan 28, 2026 | 14.45 | 14.45 | 13.89 | 14.05 | 14.05 | -1.54% | 10,133,455 |
| Jan 27, 2026 | 13.89 | 14.33 | 13.69 | 14.27 | 14.27 | 1.78% | 13,039,770 |
| Jan 26, 2026 | 15.29 | 15.35 | 13.96 | 14.02 | 14.02 | -7.09% | 16,021,666 |
| Jan 23, 2026 | 14.24 | 15.24 | 14.24 | 15.09 | 15.09 | 5.23% | 17,189,218 |
| Jan 22, 2026 | 14.80 | 15.04 | 14.26 | 14.34 | 14.34 | -1.98% | 15,349,082 |
| Jan 21, 2026 | 14.37 | 14.63 | 14.14 | 14.63 | 14.63 | 4.13% | 14,442,459 |
| Jan 20, 2026 | 13.71 | 14.10 | 13.59 | 14.05 | 14.05 | 0.36% | 16,620,049 |
| Jan 16, 2026 | 14.09 | 14.23 | 13.73 | 14.00 | 14.00 | -2.10% | 15,667,448 |
| Jan 15, 2026 | 13.99 | 14.54 | 13.99 | 14.30 | 14.30 | 2.44% | 21,016,171 |
| Jan 14, 2026 | 13.40 | 14.02 | 13.28 | 13.96 | 13.96 | 4.49% | 18,491,642 |
| Jan 13, 2026 | 13.16 | 13.58 | 12.89 | 13.36 | 13.36 | 3.49% | 22,652,796 |
| Jan 12, 2026 | 12.65 | 12.95 | 12.51 | 12.91 | 12.91 | 1.18% | 13,765,244 |
| Jan 9, 2026 | 12.77 | 13.37 | 12.69 | 12.76 | 12.76 | 4.08% | 20,572,985 |
| Jan 8, 2026 | 11.83 | 12.46 | 11.68 | 12.26 | 12.26 | 1.83% | 17,264,353 |
| Jan 7, 2026 | 12.86 | 13.08 | 11.78 | 12.04 | 12.04 | -9.27% | 26,041,638 |
| Jan 6, 2026 | 13.30 | 13.43 | 13.22 | 13.27 | 13.27 | 0.53% | 12,953,432 |
| Jan 5, 2026 | 13.79 | 13.95 | 13.19 | 13.20 | 13.20 | -2.94% | 12,656,785 |
| Jan 2, 2026 | 13.51 | 13.60 | 13.27 | 13.60 | 13.60 | 2.41% | 9,931,434 |
| Dec 31, 2025 | 13.37 | 13.37 | 13.13 | 13.28 | 13.28 | -0.97% | 9,030,316 |
| Dec 30, 2025 | 13.65 | 13.70 | 13.41 | 13.41 | 13.41 | -0.59% | 7,174,740 |
| Dec 29, 2025 | 13.52 | 13.69 | 13.38 | 13.49 | 13.49 | -2.46% | 8,702,323 |
| Dec 26, 2025 | 13.84 | 13.95 | 13.60 | 13.83 | 13.83 | 0.58% | 8,988,825 |
| Dec 24, 2025 | 13.87 | 14.02 | 13.70 | 13.75 | 13.75 | -0.87% | 4,055,222 |
| Dec 23, 2025 | 13.75 | 13.99 | 13.75 | 13.87 | 13.87 | 0.95% | 10,850,518 |
| Dec 22, 2025 | 13.42 | 13.90 | 13.42 | 13.74 | 13.74 | 3.93% | 14,224,603 |
| Dec 19, 2025 | 12.96 | 13.26 | 12.82 | 13.22 | 13.22 | 1.85% | 13,632,039 |
| Dec 18, 2025 | 13.10 | 13.33 | 12.86 | 12.98 | 12.98 | 0.39% | 12,440,856 |
| Dec 17, 2025 | 12.98 | 13.16 | 12.74 | 12.93 | 12.93 | 0.08% | 10,315,961 |
| Dec 16, 2025 | 12.72 | 13.28 | 12.64 | 12.92 | 12.92 | 1.33% | 13,036,369 |
| Dec 15, 2025 | 12.86 | 12.86 | 12.34 | 12.75 | 12.75 | 0.31% | 20,592,200 |
| Dec 12, 2025 | 13.38 | 13.50 | 12.57 | 12.71 | 12.71 | -5.22% | 17,551,415 |
| Dec 11, 2025 | 12.63 | 13.55 | 12.62 | 13.41 | 13.41 | 5.59% | 16,174,376 |
| Dec 10, 2025 | 12.42 | 12.79 | 12.32 | 12.70 | 12.70 | 2.50% | 13,543,227 |
| Dec 9, 2025 | 12.20 | 12.48 | 12.14 | 12.39 | 12.39 | 0.16% | 12,042,966 |
| Dec 8, 2025 | 12.38 | 12.40 | 12.18 | 12.37 | 12.37 | 0.65% | 9,986,606 |
| Dec 5, 2025 | 12.88 | 12.88 | 12.15 | 12.29 | 12.29 | -3.61% | 15,458,119 |
| Dec 4, 2025 | 12.91 | 12.92 | 12.51 | 12.75 | 12.75 | -2.15% | 14,304,307 |
| Dec 3, 2025 | 12.93 | 13.20 | 12.70 | 13.03 | 13.03 | 1.01% | 15,490,922 |
| Dec 2, 2025 | 12.95 | 13.13 | 12.68 | 12.90 | 12.90 | 0.39% | 12,817,024 |
| Dec 1, 2025 | 13.01 | 13.24 | 12.75 | 12.85 | 12.85 | -1.46% | 15,194,440 |
| Nov 28, 2025 | 12.78 | 13.09 | 12.65 | 13.04 | 13.04 | 3.16% | 7,560,253 |
| Nov 26, 2025 | 12.43 | 12.77 | 12.38 | 12.64 | 12.64 | 2.35% | 12,077,227 |
| Nov 25, 2025 | 11.93 | 12.61 | 11.92 | 12.35 | 12.35 | 3.43% | 17,798,027 |
| Nov 24, 2025 | 11.24 | 11.96 | 11.10 | 11.94 | 11.94 | 6.61% | 19,684,914 |
| Nov 21, 2025 | 10.91 | 11.45 | 10.69 | 11.20 | 11.20 | 2.00% | 21,092,922 |
| Nov 20, 2025 | 11.43 | 11.79 | 10.88 | 10.98 | 10.98 | -2.49% | 21,320,162 |
| Nov 19, 2025 | 11.30 | 11.34 | 10.90 | 11.26 | 11.26 | 0.63% | 22,593,415 |
| Nov 18, 2025 | 10.69 | 11.44 | 10.55 | 11.19 | 11.19 | 2.01% | 33,926,499 |
| Nov 17, 2025 | 10.75 | 11.37 | 10.62 | 10.97 | 10.97 | 2.24% | 24,521,361 |
| Nov 14, 2025 | 10.35 | 10.87 | 10.18 | 10.73 | 10.73 | 2.09% | 15,496,493 |
| Nov 13, 2025 | 10.98 | 11.08 | 10.34 | 10.51 | 10.51 | -4.71% | 20,080,900 |
| Nov 12, 2025 | 10.34 | 11.21 | 10.28 | 11.03 | 11.03 | 8.14% | 34,953,483 |
| Nov 11, 2025 | 10.27 | 10.42 | 10.18 | 10.20 | 10.20 | -1.16% | 12,211,410 |
| Nov 10, 2025 | 10.70 | 10.71 | 10.31 | 10.32 | 10.32 | -1.05% | 14,257,308 |
| Nov 7, 2025 | 9.90 | 10.56 | 9.90 | 10.43 | 10.43 | 3.37% | 18,796,297 |
| Nov 6, 2025 | 10.44 | 10.63 | 10.03 | 10.09 | 10.09 | -4.00% | 20,563,477 |
| Nov 5, 2025 | 10.70 | 10.76 | 10.44 | 10.51 | 10.51 | -1.59% | 21,055,641 |
| Nov 4, 2025 | 11.41 | 11.51 | 10.65 | 10.68 | 10.68 | -10.03% | 29,154,684 |
| Nov 3, 2025 | 12.27 | 12.28 | 11.53 | 11.87 | 11.87 | -4.51% | 31,398,090 |
| Oct 31, 2025 | 12.36 | 12.71 | 12.21 | 12.43 | 12.43 | 1.39% | 41,364,550 |
| Oct 30, 2025 | 12.46 | 12.57 | 12.21 | 12.26 | 12.26 | -12.99% | 49,894,756 |
| Oct 29, 2025 | 14.21 | 14.78 | 13.96 | 14.09 | 14.09 | - | 20,431,994 |
| Oct 28, 2025 | 13.74 | 14.44 | 13.70 | 14.09 | 14.09 | 2.32% | 18,111,084 |
| Oct 27, 2025 | 13.19 | 13.88 | 13.06 | 13.77 | 13.77 | 4.87% | 27,931,056 |
| Oct 24, 2025 | 13.19 | 13.45 | 13.01 | 13.13 | 13.13 | 0.54% | 19,008,930 |
| Oct 23, 2025 | 12.85 | 13.38 | 12.76 | 13.06 | 13.06 | 0.46% | 21,789,799 |
| Oct 22, 2025 | 13.10 | 13.66 | 12.99 | 13.00 | 13.00 | -2.91% | 26,480,495 |
| Oct 21, 2025 | 15.48 | 15.48 | 13.16 | 13.39 | 13.39 | -17.24% | 67,498,765 |
| Oct 20, 2025 | 15.62 | 16.70 | 15.05 | 16.18 | 16.18 | 21.47% | 77,598,129 |
| Oct 17, 2025 | 13.28 | 13.49 | 13.11 | 13.32 | 13.32 | -1.77% | 25,982,722 |
| Oct 16, 2025 | 14.02 | 14.14 | 13.43 | 13.56 | 13.56 | -2.80% | 63,754,749 |
| Oct 15, 2025 | 14.06 | 14.27 | 13.66 | 13.95 | 13.95 | -0.07% | 34,855,269 |
| Oct 14, 2025 | 13.39 | 14.22 | 13.13 | 13.96 | 13.96 | 0.94% | 64,474,156 |
| Oct 13, 2025 | 13.70 | 13.98 | 13.30 | 13.83 | 13.83 | 4.93% | 71,091,802 |