Cleveland-Cliffs Inc. (CLF)
NYSE: CLF · Real-Time Price · USD
10.22
-0.39 (-3.68%)
At close: Apr 28, 2026, 4:00 PM EDT
10.25
+0.03 (0.29%)
After-hours: Apr 28, 2026, 6:35 PM EDT
Cleveland-Cliffs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.44 | 10.57 | 9.91 | 10.22 | 10.22 | -3.68% | 25,976,461 |
| Apr 27, 2026 | 10.32 | 10.93 | 10.25 | 10.61 | 10.61 | 8.71% | 44,177,422 |
| Apr 24, 2026 | 9.06 | 9.96 | 9.05 | 9.76 | 9.76 | 7.37% | 19,289,533 |
| Apr 23, 2026 | 9.42 | 9.66 | 9.04 | 9.09 | 9.09 | -4.32% | 17,509,311 |
| Apr 22, 2026 | 9.20 | 9.51 | 8.99 | 9.50 | 9.50 | 4.05% | 26,637,180 |
| Apr 21, 2026 | 9.78 | 9.78 | 9.06 | 9.13 | 9.13 | -6.17% | 24,730,513 |
| Apr 20, 2026 | 8.94 | 9.96 | 8.88 | 9.73 | 9.73 | -2.11% | 24,439,728 |
| Apr 17, 2026 | 9.97 | 10.00 | 9.77 | 9.94 | 9.94 | 2.26% | 18,978,697 |
| Apr 16, 2026 | 9.79 | 9.85 | 9.64 | 9.72 | 9.72 | 0.62% | 12,854,567 |
| Apr 15, 2026 | 9.45 | 9.73 | 9.45 | 9.66 | 9.66 | 2.22% | 10,746,771 |
| Apr 14, 2026 | 9.39 | 9.61 | 9.30 | 9.45 | 9.45 | 1.18% | 9,463,169 |
| Apr 13, 2026 | 8.95 | 9.40 | 8.92 | 9.34 | 9.34 | 3.32% | 11,476,355 |
| Apr 10, 2026 | 9.33 | 9.36 | 9.03 | 9.04 | 9.04 | -2.06% | 9,527,647 |
| Apr 9, 2026 | 9.04 | 9.33 | 9.04 | 9.23 | 9.23 | 2.10% | 11,053,464 |
| Apr 8, 2026 | 9.29 | 9.33 | 9.00 | 9.04 | 9.04 | 3.79% | 15,238,752 |
| Apr 7, 2026 | 8.52 | 8.89 | 8.52 | 8.71 | 8.71 | 2.11% | 11,792,158 |
| Apr 6, 2026 | 8.39 | 8.58 | 8.37 | 8.53 | 8.53 | 1.55% | 11,298,147 |
| Apr 2, 2026 | 8.09 | 8.64 | 8.05 | 8.40 | 8.40 | 1.57% | 15,863,969 |
| Apr 1, 2026 | 8.47 | 8.62 | 8.23 | 8.27 | 8.27 | -2.13% | 15,110,004 |
| Mar 31, 2026 | 8.23 | 8.52 | 8.11 | 8.45 | 8.45 | 4.19% | 17,345,922 |
| Mar 30, 2026 | 8.28 | 8.39 | 8.00 | 8.11 | 8.11 | - | 14,387,711 |
| Mar 27, 2026 | 8.57 | 8.67 | 8.07 | 8.11 | 8.11 | -4.48% | 14,276,194 |
| Mar 26, 2026 | 8.43 | 8.66 | 8.39 | 8.49 | 8.49 | -0.59% | 10,972,776 |
| Mar 25, 2026 | 8.50 | 8.62 | 8.24 | 8.54 | 8.54 | 2.77% | 25,014,509 |
| Mar 24, 2026 | 7.94 | 8.40 | 7.92 | 8.31 | 8.31 | 3.49% | 18,367,207 |
| Mar 23, 2026 | 8.07 | 8.29 | 8.00 | 8.03 | 8.03 | 2.69% | 20,455,728 |
| Mar 20, 2026 | 8.10 | 8.15 | 7.73 | 7.82 | 7.82 | -4.40% | 26,402,050 |
| Mar 19, 2026 | 7.90 | 8.22 | 7.80 | 8.18 | 8.18 | - | 17,531,419 |
| Mar 18, 2026 | 8.28 | 8.40 | 8.15 | 8.18 | 8.18 | -2.04% | 27,112,938 |
| Mar 17, 2026 | 8.65 | 8.77 | 8.29 | 8.35 | 8.35 | -3.02% | 22,666,327 |
| Mar 16, 2026 | 8.63 | 8.72 | 8.45 | 8.61 | 8.61 | 1.77% | 27,079,072 |
| Mar 13, 2026 | 8.90 | 9.05 | 8.40 | 8.46 | 8.46 | -5.16% | 22,281,513 |
| Mar 12, 2026 | 9.24 | 9.24 | 8.88 | 8.92 | 8.92 | -3.88% | 14,377,923 |
| Mar 11, 2026 | 9.45 | 9.67 | 9.15 | 9.28 | 9.28 | -2.73% | 14,953,321 |
| Mar 10, 2026 | 9.55 | 9.82 | 9.35 | 9.54 | 9.54 | -0.10% | 18,681,919 |
| Mar 9, 2026 | 9.52 | 9.75 | 9.13 | 9.55 | 9.55 | -2.85% | 22,886,756 |
| 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 |