Cleveland-Cliffs Inc. (CLF)
NYSE: CLF · Real-Time Price · USD
9.95
-0.81 (-7.53%)
At close: Jun 26, 2026, 4:00 PM EDT
9.95
0.00 (0.00%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Cleveland-Cliffs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.42 | 10.60 | 9.82 | 9.95 | 9.95 | -7.53% | 23,911,648 |
| Jun 25, 2026 | 10.60 | 10.92 | 10.40 | 10.76 | 10.76 | 1.80% | 15,492,576 |
| Jun 24, 2026 | 10.93 | 11.01 | 10.47 | 10.57 | 10.57 | -5.29% | 17,390,061 |
| Jun 23, 2026 | 11.50 | 11.61 | 11.05 | 11.16 | 11.16 | -6.14% | 15,556,858 |
| Jun 22, 2026 | 12.00 | 12.22 | 11.78 | 11.89 | 11.89 | -3.18% | 17,519,270 |
| Jun 18, 2026 | 12.71 | 12.74 | 12.13 | 12.28 | 12.28 | -3.15% | 29,375,648 |
| Jun 17, 2026 | 13.20 | 13.44 | 12.66 | 12.68 | 12.68 | -4.45% | 22,850,155 |
| Jun 16, 2026 | 13.88 | 13.88 | 13.15 | 13.27 | 13.27 | -2.64% | 18,015,474 |
| Jun 15, 2026 | 14.20 | 14.24 | 13.30 | 13.63 | 13.63 | -1.09% | 18,097,311 |
| Jun 12, 2026 | 13.94 | 13.99 | 13.63 | 13.78 | 13.78 | 0.51% | 13,913,993 |
| Jun 11, 2026 | 12.68 | 13.71 | 12.57 | 13.71 | 13.71 | 10.48% | 16,015,438 |
| Jun 10, 2026 | 12.75 | 13.04 | 12.39 | 12.41 | 12.41 | -2.44% | 12,029,155 |
| Jun 9, 2026 | 13.02 | 13.18 | 12.12 | 12.72 | 12.72 | 0.32% | 19,364,932 |
| Jun 8, 2026 | 13.31 | 13.39 | 12.45 | 12.68 | 12.68 | -6.28% | 26,619,903 |
| Jun 5, 2026 | 14.23 | 14.27 | 13.31 | 13.53 | 13.53 | -6.24% | 16,543,259 |
| Jun 4, 2026 | 13.92 | 14.68 | 13.62 | 14.43 | 14.43 | 1.98% | 15,998,618 |
| Jun 3, 2026 | 14.68 | 14.89 | 14.06 | 14.15 | 14.15 | -4.07% | 25,108,959 |
| Jun 2, 2026 | 13.59 | 15.06 | 13.51 | 14.75 | 14.75 | 8.62% | 28,838,931 |
| Jun 1, 2026 | 13.49 | 13.71 | 12.96 | 13.58 | 13.58 | -0.15% | 16,167,152 |
| May 29, 2026 | 13.27 | 13.94 | 13.16 | 13.60 | 13.60 | 2.33% | 24,405,123 |
| May 28, 2026 | 12.64 | 13.45 | 12.48 | 13.29 | 13.29 | 3.59% | 25,847,462 |
| May 27, 2026 | 11.94 | 13.05 | 11.88 | 12.83 | 12.83 | 7.10% | 33,383,510 |
| May 26, 2026 | 11.46 | 12.03 | 11.37 | 11.98 | 11.98 | 6.68% | 18,949,659 |
| May 22, 2026 | 10.60 | 11.23 | 10.60 | 11.23 | 11.23 | 4.95% | 16,178,134 |
| May 21, 2026 | 10.30 | 10.83 | 10.16 | 10.70 | 10.70 | 3.48% | 17,618,826 |
| May 20, 2026 | 10.24 | 10.36 | 10.07 | 10.34 | 10.34 | 1.87% | 9,676,667 |
| May 19, 2026 | 10.50 | 10.56 | 10.07 | 10.15 | 10.15 | -4.78% | 16,082,207 |
| May 18, 2026 | 10.41 | 10.73 | 10.24 | 10.66 | 10.66 | 3.39% | 16,898,359 |
| May 15, 2026 | 10.56 | 10.63 | 10.22 | 10.31 | 10.31 | -5.67% | 12,439,251 |
| May 14, 2026 | 11.00 | 11.11 | 10.89 | 10.93 | 10.93 | -0.55% | 9,699,103 |
| May 13, 2026 | 10.82 | 11.24 | 10.81 | 10.99 | 10.99 | 1.85% | 9,856,038 |
| May 12, 2026 | 11.03 | 11.06 | 10.50 | 10.79 | 10.79 | -4.00% | 12,473,620 |
| May 11, 2026 | 11.10 | 11.34 | 11.05 | 11.24 | 11.24 | 2.00% | 10,769,784 |
| May 8, 2026 | 10.85 | 11.14 | 10.78 | 11.02 | 11.02 | 3.47% | 10,755,144 |
| May 7, 2026 | 11.17 | 11.19 | 10.57 | 10.65 | 10.65 | -4.48% | 16,028,843 |
| May 6, 2026 | 10.93 | 11.42 | 10.90 | 11.15 | 11.15 | 4.69% | 18,541,700 |
| May 5, 2026 | 10.40 | 10.73 | 10.26 | 10.65 | 10.65 | 3.90% | 12,045,568 |
| May 4, 2026 | 10.38 | 10.59 | 10.13 | 10.25 | 10.25 | -2.47% | 12,192,006 |
| May 1, 2026 | 10.14 | 10.53 | 10.06 | 10.51 | 10.51 | 3.04% | 18,761,164 |
| Apr 30, 2026 | 10.25 | 10.33 | 9.90 | 10.20 | 10.20 | -0.49% | 18,704,734 |
| Apr 29, 2026 | 10.15 | 10.52 | 10.14 | 10.25 | 10.25 | 0.29% | 18,756,142 |
| Apr 28, 2026 | 10.44 | 10.57 | 9.91 | 10.22 | 10.22 | -3.68% | 26,018,022 |
| Apr 27, 2026 | 10.32 | 10.93 | 10.25 | 10.61 | 10.61 | 8.71% | 44,564,352 |
| Apr 24, 2026 | 9.06 | 9.96 | 9.05 | 9.76 | 9.76 | 7.37% | 19,400,666 |
| Apr 23, 2026 | 9.42 | 9.66 | 9.04 | 9.09 | 9.09 | -4.32% | 17,560,671 |
| Apr 22, 2026 | 9.20 | 9.51 | 8.99 | 9.50 | 9.50 | 4.05% | 27,138,659 |
| Apr 21, 2026 | 9.78 | 9.78 | 9.06 | 9.13 | 9.13 | -6.17% | 24,862,837 |
| Apr 20, 2026 | 8.94 | 9.96 | 8.88 | 9.73 | 9.73 | -2.11% | 24,578,994 |
| Apr 17, 2026 | 9.97 | 10.00 | 9.77 | 9.94 | 9.94 | 2.26% | 19,033,821 |
| Apr 16, 2026 | 9.79 | 9.85 | 9.64 | 9.72 | 9.72 | 0.62% | 12,885,993 |
| Apr 15, 2026 | 9.45 | 9.73 | 9.45 | 9.66 | 9.66 | 2.22% | 10,766,046 |
| Apr 14, 2026 | 9.39 | 9.61 | 9.30 | 9.45 | 9.45 | 1.18% | 9,484,486 |
| Apr 13, 2026 | 8.95 | 9.40 | 8.92 | 9.34 | 9.34 | 3.32% | 12,226,238 |
| Apr 10, 2026 | 9.33 | 9.36 | 9.03 | 9.04 | 9.04 | -2.06% | 9,536,402 |
| Apr 9, 2026 | 9.04 | 9.33 | 9.04 | 9.23 | 9.23 | 2.10% | 11,059,409 |
| Apr 8, 2026 | 9.29 | 9.33 | 9.00 | 9.04 | 9.04 | 3.79% | 15,249,817 |
| Apr 7, 2026 | 8.52 | 8.89 | 8.52 | 8.71 | 8.71 | 2.11% | 11,974,061 |
| Apr 6, 2026 | 8.39 | 8.58 | 8.37 | 8.53 | 8.53 | 1.55% | 11,305,810 |
| Apr 2, 2026 | 8.09 | 8.64 | 8.05 | 8.40 | 8.40 | 1.57% | 15,887,589 |
| Apr 1, 2026 | 8.47 | 8.62 | 8.23 | 8.27 | 8.27 | -2.13% | 17,489,584 |
| Mar 31, 2026 | 8.23 | 8.52 | 8.11 | 8.45 | 8.45 | 4.19% | 17,373,653 |
| Mar 30, 2026 | 8.28 | 8.39 | 8.00 | 8.11 | 8.11 | - | 14,585,016 |
| Mar 27, 2026 | 8.57 | 8.67 | 8.07 | 8.11 | 8.11 | -4.48% | 14,394,606 |
| Mar 26, 2026 | 8.43 | 8.66 | 8.39 | 8.49 | 8.49 | -0.59% | 11,047,691 |
| Mar 25, 2026 | 8.50 | 8.62 | 8.24 | 8.54 | 8.54 | 2.77% | 25,335,199 |
| Mar 24, 2026 | 7.94 | 8.40 | 7.92 | 8.31 | 8.31 | 3.49% | 18,421,261 |
| Mar 23, 2026 | 8.07 | 8.29 | 8.00 | 8.03 | 8.03 | 2.69% | 20,489,400 |
| Mar 20, 2026 | 8.10 | 8.15 | 7.73 | 7.82 | 7.82 | -4.40% | 26,743,103 |
| Mar 19, 2026 | 7.90 | 8.22 | 7.80 | 8.18 | 8.18 | - | 17,739,541 |
| Mar 18, 2026 | 8.28 | 8.40 | 8.15 | 8.18 | 8.18 | -2.04% | 27,986,686 |
| Mar 17, 2026 | 8.65 | 8.77 | 8.29 | 8.35 | 8.35 | -3.02% | 22,764,046 |
| Mar 16, 2026 | 8.63 | 8.72 | 8.45 | 8.61 | 8.61 | 1.77% | 27,093,912 |
| Mar 13, 2026 | 8.90 | 9.05 | 8.40 | 8.46 | 8.46 | -5.16% | 22,332,513 |
| Mar 12, 2026 | 9.24 | 9.24 | 8.88 | 8.92 | 8.92 | -3.88% | 14,425,177 |
| Mar 11, 2026 | 9.45 | 9.67 | 9.15 | 9.28 | 9.28 | -2.73% | 15,057,938 |
| Mar 10, 2026 | 9.55 | 9.82 | 9.35 | 9.54 | 9.54 | -0.10% | 18,739,910 |
| Mar 9, 2026 | 9.52 | 9.75 | 9.13 | 9.55 | 9.55 | -2.85% | 22,972,580 |
| Mar 6, 2026 | 10.37 | 10.41 | 9.72 | 9.83 | 9.83 | -7.96% | 19,224,302 |
| Mar 5, 2026 | 10.70 | 10.92 | 10.50 | 10.68 | 10.68 | -1.39% | 11,665,179 |
| Mar 4, 2026 | 11.31 | 11.34 | 10.79 | 10.83 | 10.83 | -2.26% | 15,086,260 |
| Mar 3, 2026 | 11.08 | 11.21 | 10.51 | 11.08 | 11.08 | -2.81% | 17,140,809 |
| Mar 2, 2026 | 10.49 | 11.45 | 10.38 | 11.40 | 11.40 | 6.94% | 17,786,160 |
| Feb 27, 2026 | 10.88 | 10.96 | 10.44 | 10.66 | 10.66 | -3.53% | 13,309,610 |
| Feb 26, 2026 | 10.76 | 11.15 | 10.70 | 11.05 | 11.05 | 2.41% | 11,300,772 |
| Feb 25, 2026 | 10.70 | 10.90 | 10.51 | 10.79 | 10.79 | 1.89% | 11,535,429 |
| Feb 24, 2026 | 10.75 | 10.94 | 10.54 | 10.59 | 10.59 | -1.76% | 15,886,124 |
| Feb 23, 2026 | 10.46 | 10.93 | 10.46 | 10.78 | 10.78 | 1.22% | 10,843,066 |
| Feb 20, 2026 | 10.18 | 10.85 | 10.15 | 10.65 | 10.65 | 3.70% | 17,932,582 |
| Feb 19, 2026 | 10.28 | 10.41 | 10.19 | 10.27 | 10.27 | -2.65% | 17,739,656 |
| Feb 18, 2026 | 10.56 | 10.81 | 10.45 | 10.55 | 10.55 | 0.29% | 15,138,301 |
| Feb 17, 2026 | 10.14 | 10.67 | 10.02 | 10.52 | 10.52 | 1.35% | 20,707,289 |
| Feb 13, 2026 | 10.34 | 10.97 | 9.94 | 10.38 | 10.38 | -3.53% | 35,212,582 |
| Feb 12, 2026 | 11.93 | 12.08 | 10.42 | 10.76 | 10.76 | -13.78% | 46,826,903 |
| Feb 11, 2026 | 12.59 | 12.98 | 12.19 | 12.48 | 12.48 | 1.71% | 24,285,273 |
| Feb 10, 2026 | 12.09 | 12.77 | 11.97 | 12.27 | 12.27 | -0.32% | 24,806,524 |
| Feb 9, 2026 | 13.10 | 13.33 | 11.02 | 12.31 | 12.31 | -16.43% | 58,606,809 |
| Feb 6, 2026 | 14.16 | 14.79 | 14.06 | 14.73 | 14.73 | 6.35% | 18,760,572 |
| Feb 5, 2026 | 14.05 | 14.37 | 13.77 | 13.85 | 13.85 | -4.68% | 15,174,137 |
| 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 |