Dark

CLF
Cleveland-Cliffs Inc.
stock NYSE

Market Open

Aug 4, 2026 1:59:35 PM EDT

12.22USD+8.913%(+1.00)11,602,020

12.21Bid 12.22Ask 0.01Spread

Pre-market

Aug 4, 2026 9:28:30 AM EDT

11.51USD+2.585%(+0.29)28,674

After-hours

Aug 3, 2026 4:56:30 PM EDT

11.24USD+0.178%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	11.6000	12.2300	11.5300	12.2200	+8.913%	11,602,020	0.000%
2026-08-03	11.4800	11.4900	10.8650	11.2200	-2.604%	17,322,118	+8.913%
2026-07-31	11.7500	11.9100	11.3500	11.5200	-0.946%	21,772,024	+6.076%
2026-07-30	11.6000	11.8700	11.2100	11.6300	+2.197%	25,960,584	+5.073%
2026-07-29	12.0000	12.1500	11.1000	11.3800	-5.008%	32,012,047	+7.381%
2026-07-28	12.2200	12.4650	11.8529	11.9800	-2.204%	36,183,910	+2.003%
2026-07-27	11.7520	12.2900	11.4800	12.2500	+2.682%	43,367,174	-0.245%
2026-07-24	11.3300	12.0550	11.0300	11.9300	+8.850%	69,875,782	+2.431%
2026-07-23	10.6700	11.4650	10.6000	10.9600	+15.979%	67,421,952	+11.496%
2026-07-22	9.2800	9.6700	9.2500	9.4500	+2.162%	20,205,743	+29.312%
2026-07-21	9.1400	9.3600	9.0700	9.2500	+3.007%	18,337,865	+32.108%
2026-07-20	9.3900	9.4400	8.8400	8.9800	-3.233%	25,892,148	+36.080%
2026-07-17	9.3200	9.4800	9.2300	9.2800	-2.623%	18,310,011	+31.681%
2026-07-16	9.7100	9.7450	9.4128	9.5300	-3.249%	20,081,248	+28.227%
2026-07-15	9.8000	9.9700	9.5550	9.8500	+0.613%	16,331,026	+24.061%
2026-07-14	10.0000	10.0800	9.6900	9.7900	+0.824%	12,909,757	+24.821%
2026-07-13	9.4000	10.0000	9.4000	9.7100	+3.298%	25,159,106	+25.850%
2026-07-10	9.4150	9.5300	9.2600	9.4000	0.000%	14,399,966	+30.000%
2026-07-09	9.4800	9.5554	9.2350	9.4000	-1.157%	14,708,343	+30.000%
2026-07-08	9.3000	9.5100	9.1605	9.5100	-0.314%	20,777,322	+28.496%
2026-07-07	9.6500	9.6700	9.2200	9.5400	-2.354%	16,231,406	+28.092%
2026-07-06	9.8600	10.0150	9.6000	9.7700	-0.913%	16,341,255	+25.077%
2026-07-02	9.6500	10.1800	9.5400	9.8600	+4.671%	28,422,332	+23.935%
2026-07-01	9.2300	9.6100	9.1100	9.4200	+0.319%	20,429,599	+29.724%
2026-06-30	9.4500	9.6000	9.2200	9.3900	+0.107%	22,776,118	+30.138%
2026-06-29	9.9900	9.9900	9.3500	9.3800	-5.729%	24,953,672	+30.277%
2026-06-26	10.4200	10.5950	9.8200	9.9500	-7.528%	24,268,303	+22.814%
2026-06-25	10.6000	10.9200	10.4000	10.7600	+1.798%	15,505,883	+13.569%
2026-06-24	10.9300	11.0100	10.4700	10.5700	-5.287%	17,497,261	+15.610%
2026-06-23	11.5000	11.6099	11.0500	11.1600	-6.140%	15,637,986	+9.498%
2026-06-22	12.0000	12.2200	11.7800	11.8900	-3.176%	17,569,917	+2.775%
2026-06-18	12.7100	12.7400	12.1300	12.2800	-3.155%	29,553,101	-0.489%
2026-06-17	13.2000	13.4350	12.6600	12.6800	-4.446%	22,891,465	-3.628%
2026-06-16	13.8800	13.8800	13.1500	13.2700	-2.641%	18,049,386	-7.913%
2026-06-15	14.2000	14.2400	13.3000	13.6300	-1.089%	18,159,316	-10.345%
2026-06-12	13.9400	13.9899	13.6250	13.7800	+0.511%	13,933,504	-11.321%
2026-06-11	12.6800	13.7100	12.5650	13.7100	+10.475%	16,053,097	-10.868%
2026-06-10	12.7500	13.0350	12.3900	12.4100	-2.437%	12,054,228	-1.531%
2026-06-09	13.0200	13.1786	12.1200	12.7200	+0.315%	19,380,489	-3.931%
2026-06-08	13.3100	13.3900	12.4500	12.6800	-6.282%	26,658,366	-3.628%
2026-06-05	14.2300	14.2650	13.3100	13.5300	-6.237%	16,590,875	-9.682%
2026-06-04	13.9200	14.6800	13.6200	14.4300	+1.979%	16,554,954	-15.315%
2026-06-03	14.6800	14.8900	14.0600	14.1500	-4.068%	25,165,293	-13.640%
2026-06-02	13.5900	15.0600	13.5101	14.7500	+8.616%	28,963,151	-17.153%
2026-06-01	13.4900	13.7050	12.9600	13.5800	-0.147%	16,196,178	-10.015%
2026-05-29	13.2700	13.9400	13.1600	13.6000	+2.333%	25,488,470	-10.147%
2026-05-28	12.6400	13.4450	12.4750	13.2900	+3.585%	25,987,567	-8.051%
2026-05-27	11.9400	13.0500	11.8750	12.8300	+7.095%	33,832,829	-4.754%
2026-05-26	11.4600	12.0300	11.3650	11.9800	+6.679%	19,230,835	+2.003%
2026-05-22	10.6000	11.2300	10.6000	11.2300	+4.953%	16,229,284	+8.816%
2026-05-21	10.3000	10.8300	10.1600	10.7000	+3.482%	17,660,265	+14.206%
2026-05-20	10.2400	10.3599	10.0700	10.3400	+1.872%	9,686,978	+18.182%
2026-05-19	10.5000	10.5600	10.0701	10.1500	-4.784%	16,105,923	+20.394%
2026-05-18	10.4100	10.7300	10.2350	10.6600	+3.395%	17,238,680	+14.634%
2026-05-15	10.5600	10.6300	10.2200	10.3100	-5.672%	12,439,251	+18.526%
2026-05-14	11.0000	11.1100	10.8900	10.9300	-0.546%	9,699,103	+11.802%
2026-05-13	10.8200	11.2400	10.8050	10.9900	+1.854%	9,856,039	+11.192%
2026-05-12	11.0300	11.0550	10.5000	10.7900	-4.004%	12,473,620	+13.253%
2026-05-11	11.1000	11.3350	11.0500	11.2400	+1.996%	10,769,785	+8.719%
2026-05-08	10.8500	11.1350	10.7800	11.0200	+3.474%	10,755,145	+10.889%
2026-05-07	11.1700	11.1900	10.5700	10.6500	-4.484%	16,028,843	+14.742%
2026-05-06	10.9300	11.4200	10.9000	11.1500	+4.695%	18,541,701	+9.596%
2026-05-05	10.4000	10.7300	10.2600	10.6500	+3.902%	12,045,568	+14.742%
2026-05-04	10.3800	10.5900	10.1300	10.2500	-2.474%	12,191,807	+19.220%
2026-05-01	10.1400	10.5300	10.0600	10.5100	+3.039%	18,761,164	+16.270%
2026-04-30	10.2500	10.3300	9.9000	10.2000	-0.488%	18,704,735	+19.804%
2026-04-29	10.1500	10.5200	10.1350	10.2500	+0.294%	18,756,142	+19.220%
2026-04-28	10.4400	10.5700	9.9050	10.2200	-3.676%	26,018,022	+19.569%
2026-04-27	10.3200	10.9300	10.2500	10.6100	+8.709%	44,564,353	+15.174%
2026-04-24	9.0600	9.9584	9.0500	9.7600	+7.371%	19,400,667	+25.205%
2026-04-23	9.4200	9.6600	9.0408	9.0900	-4.316%	17,560,671	+34.433%
2026-04-22	9.2000	9.5100	8.9900	9.5000	+4.053%	27,138,660	+28.632%
2026-04-21	9.7800	9.7800	9.0601	9.1300	-6.166%	24,853,306	+33.844%
2026-04-20	8.9400	9.9600	8.8800	9.7300	-2.113%	24,578,994	+25.591%
2026-04-17	9.9700	10.0000	9.7700	9.9400	+2.263%	19,033,821	+22.938%
2026-04-16	9.7900	9.8500	9.6400	9.7200	+0.621%	12,885,994	+25.720%
2026-04-15	9.4450	9.7300	9.4450	9.6600	+2.222%	10,766,046	+26.501%
2026-04-14	9.3900	9.6100	9.3008	9.4500	+1.178%	9,484,487	+29.312%
2026-04-13	8.9500	9.4000	8.9200	9.3400	+3.319%	12,226,131	+30.835%
2026-04-10	9.3300	9.3600	9.0300	9.0400	-2.059%	9,536,403	+35.177%
2026-04-09	9.0400	9.3300	9.0400	9.2300	+2.102%	11,058,908	+32.394%
2026-04-08	9.2900	9.3300	8.9950	9.0400	+3.789%	15,249,817	+35.177%
2026-04-07	8.5200	8.8850	8.5200	8.7100	+2.110%	11,974,062	+40.299%
2026-04-06	8.3900	8.5800	8.3700	8.5300	+1.548%	11,305,810	+43.259%
2026-04-02	8.0900	8.6350	8.0500	8.4000	+1.572%	15,887,589	+45.476%
2026-04-01	8.4700	8.6200	8.2250	8.2700	-2.130%	17,489,585	+47.763%
2026-03-31	8.2300	8.5200	8.1111	8.4500	+4.192%	17,373,654	+44.615%
2026-03-30	8.2800	8.3850	8.0000	8.1100	0.000%	14,585,017	+50.678%
2026-03-27	8.5700	8.6700	8.0700	8.1100	-4.476%	14,394,606	+50.678%
2026-03-26	8.4300	8.6550	8.3900	8.4900	-0.585%	11,047,691	+43.934%
2026-03-25	8.5000	8.6200	8.2400	8.5400	+2.768%	25,335,200	+43.091%
2026-03-24	7.9400	8.4000	7.9200	8.3100	+3.487%	18,421,261	+47.052%
2026-03-23	8.0700	8.2850	8.0000	8.0300	+2.685%	20,489,400	+52.179%
2026-03-20	8.1000	8.1500	7.7300	7.8200	-4.401%	26,741,096	+56.266%
2026-03-19	7.9000	8.2200	7.8000	8.1800	0.000%	17,739,541	+49.389%
2026-03-18	8.2800	8.4000	8.1500	8.1800	-2.036%	27,986,687	+49.389%
2026-03-17	8.6500	8.7701	8.2900	8.3500	-3.020%	22,764,046	+46.347%
2026-03-16	8.6300	8.7240	8.4450	8.6100	+1.773%	27,093,913	+41.928%
2026-03-13	8.9000	9.0500	8.4000	8.4600	-5.157%	22,332,514	+44.444%
2026-03-12	9.2400	9.2400	8.8800	8.9200	-3.879%	14,425,178	+36.996%
2026-03-11	9.4500	9.6650	9.1500	9.2800	-2.725%	15,057,938	+31.681%
2026-03-10	9.5500	9.8200	9.3450	9.5400	-0.105%	18,739,910	+28.092%
2026-03-09	9.5200	9.7450	9.1300	9.5500	-2.848%	22,972,581	+27.958%
2026-03-06	10.3700	10.4100	9.7200	9.8300	-7.959%	19,224,302	+24.313%
2026-03-05	10.7000	10.9200	10.5000	10.6800	-1.385%	11,665,179	+14.419%
2026-03-04	11.3100	11.3400	10.7900	10.8300	-2.256%	15,086,261	+12.835%
2026-03-03	11.0800	11.2050	10.5100	11.0800	-2.807%	17,140,810	+10.289%
2026-03-02	10.4900	11.4500	10.3820	11.4000	+6.942%	17,785,251	+7.193%
2026-02-27	10.8800	10.9600	10.4400	10.6600	-3.529%	13,309,551	+14.634%
2026-02-26	10.7600	11.1500	10.6950	11.0500	+2.410%	11,219,118	+10.588%
2026-02-25	10.7000	10.9000	10.5050	10.7900	+1.889%	11,587,213	+13.253%
2026-02-24	10.7500	10.9400	10.5350	10.5900	-1.763%	15,886,125	+15.392%
2026-02-23	10.4600	10.9300	10.4600	10.7800	+1.221%	10,842,216	+13.358%
2026-02-20	10.1800	10.8450	10.1500	10.6500	+3.700%	17,932,582	+14.742%
2026-02-19	10.2800	10.4100	10.1900	10.2700	-2.654%	17,737,154	+18.987%
2026-02-18	10.5600	10.8100	10.4500	10.5500	+0.285%	15,138,300	+15.829%
2026-02-17	10.1400	10.6700	10.0200	10.5200	+1.349%	20,706,782	+16.160%
2026-02-13	10.3400	11.0000	9.9400	10.3800	-3.532%	35,214,483	+17.726%
2026-02-12	11.9300	12.0800	10.4150	10.7600	-13.782%	46,825,626	+13.569%
2026-02-11	12.5900	12.9800	12.1900	12.4800	+1.711%	24,283,981	-2.083%
2026-02-10	12.0900	12.7700	11.9700	12.2700	-0.325%	24,806,524	-0.407%
2026-02-09	13.1000	13.3300	11.0200	12.3100	-16.429%	58,606,809	-0.731%
2026-02-06	14.1600	14.7900	14.0600	14.7300	+6.354%	18,759,691	-17.040%
2026-02-05	14.0500	14.3700	13.7701	13.8500	-4.680%	15,173,987	-11.769%
2026-02-04	14.5300	14.8800	14.0550	14.5300	+1.965%	15,683,870	-15.898%
2026-02-03	13.9850	14.9800	13.9850	14.2500	+2.888%	17,140,696	-14.246%
2026-02-02	13.4300	13.9593	13.2800	13.8500	+0.654%	12,349,812	-11.769%
2026-01-30	13.8500	14.4150	13.6050	13.7600	-3.167%	19,059,426	-11.192%
2026-01-29	14.3500	14.5000	13.6450	14.2100	+1.139%	12,072,917	-14.004%
2026-01-28	14.4500	14.4500	13.8900	14.0500	-1.542%	10,133,455	-13.025%
2026-01-27	13.8900	14.3300	13.6900	14.2700	+1.783%	13,039,770	-14.366%
2026-01-26	15.2900	15.3500	13.9600	14.0200	-7.091%	15,964,616	-12.839%
2026-01-23	14.2400	15.2400	14.2400	15.0900	+5.230%	17,189,218	-19.019%
2026-01-22	14.8000	15.0400	14.2600	14.3400	-1.982%	15,348,652	-14.784%
2026-01-21	14.3650	14.6300	14.1400	14.6300	+4.128%	14,442,309	-16.473%
2026-01-20	13.7100	14.1000	13.5900	14.0500	+0.357%	16,603,893	-13.025%
2026-01-16	14.0900	14.2250	13.7300	14.0000	-2.098%	15,656,766	-12.714%
2026-01-15	13.9850	14.5400	13.9850	14.3000	+2.436%	20,993,015	-14.545%
2026-01-14	13.4000	14.0150	13.2750	13.9600	+4.491%	18,464,845	-12.464%
2026-01-13	13.1600	13.5750	12.8850	13.3600	+3.486%	22,608,708	-8.533%
2026-01-12	12.6500	12.9500	12.5100	12.9100	+1.176%	13,753,143	-5.345%
2026-01-09	12.7700	13.3650	12.6850	12.7600	+4.078%	18,458,376	-4.232%
2026-01-08	11.8300	12.4600	11.6800	12.2600	+1.827%	17,246,891	-0.326%
2026-01-07	12.8600	13.0800	11.7810	12.0400	-9.269%	26,021,938	+1.495%
2026-01-06	13.3000	13.4300	13.2201	13.2700	+0.530%	12,940,726	-7.913%
2026-01-05	13.7900	13.9500	13.1850	13.2000	-2.941%	12,656,785	-7.424%
2026-01-02	13.5100	13.6000	13.2701	13.6000	+2.410%	9,921,204	-10.147%
2025-12-31	13.3700	13.3700	13.1300	13.2800	-0.969%	9,028,132	-7.982%
2025-12-30	13.6500	13.7000	13.4050	13.4100	-0.593%	7,174,740	-8.874%
2025-12-29	13.5200	13.6900	13.3800	13.4900	-2.458%	8,693,875	-9.414%
2025-12-26	13.8400	13.9500	13.6000	13.8300	+0.582%	8,981,276	-11.641%
2025-12-24	13.8700	14.0200	13.7000	13.7500	-0.865%	4,055,222	-11.127%
2025-12-23	13.7500	13.9850	13.7500	13.8700	+0.946%	10,847,433	-11.896%
2025-12-22	13.4200	13.9000	13.4155	13.7400	+3.933%	14,212,227	-11.063%
2025-12-19	12.9600	13.2600	12.8200	13.2200	+1.849%	13,623,920	-7.564%
2025-12-18	13.1000	13.3300	12.8600	12.9800	+0.387%	12,431,802	-5.855%
2025-12-17	12.9800	13.1600	12.7400	12.9300	+0.077%	10,306,899	-5.491%
2025-12-16	12.7200	13.2800	12.6400	12.9200	+1.333%	13,023,844	-5.418%
2025-12-15	12.8600	12.8600	12.3400	12.7500	+0.315%	20,575,968	-4.157%
2025-12-12	13.3800	13.5000	12.5700	12.7100	-5.220%	17,529,957	-3.855%
2025-12-11	12.6300	13.5500	12.6244	13.4100	+5.591%	16,158,260	-8.874%
2025-12-10	12.4200	12.7850	12.3200	12.7000	+2.502%	13,528,793	-3.780%
2025-12-09	12.2000	12.4800	12.1400	12.3900	+0.162%	12,033,242	-1.372%
2025-12-08	12.3800	12.4000	12.1750	12.3700	+0.651%	9,978,756	-1.213%
2025-12-05	12.8800	12.8800	12.1500	12.2900	-3.608%	15,444,384	-0.570%
2025-12-04	12.9100	12.9200	12.5100	12.7500	-2.149%	14,294,097	-4.157%
2025-12-03	12.9300	13.2000	12.7001	13.0300	+1.008%	15,478,992	-6.216%
2025-12-02	12.9500	13.1300	12.6800	12.9000	+0.389%	12,809,302	-5.271%
2025-12-01	13.0100	13.2350	12.7500	12.8500	-1.457%	15,181,925	-4.903%
2025-11-28	12.7800	13.0850	12.6500	13.0400	+3.165%	7,556,453	-6.288%
2025-11-26	12.4300	12.7650	12.3750	12.6400	+2.348%	12,070,373	-3.323%
2025-11-25	11.9300	12.6100	11.9150	12.3500	+3.434%	17,786,851	-1.053%
2025-11-24	11.2400	11.9600	11.1001	11.9400	+6.607%	19,673,814	+2.345%
2025-11-21	10.9100	11.4500	10.6900	11.2000	+2.004%	21,076,582	+9.107%
2025-11-20	11.4300	11.7850	10.8750	10.9800	-2.487%	21,300,220	+11.293%
2025-11-19	11.3000	11.3400	10.9000	11.2600	+0.626%	22,580,701	+8.526%
2025-11-18	10.6900	11.4400	10.5500	11.1900	+2.005%	33,901,768	+9.205%
2025-11-17	10.7500	11.3700	10.6200	10.9700	+2.237%	24,506,562	+11.395%
2025-11-14	10.3500	10.8650	10.1800	10.7300	+2.093%	15,495,649	+13.886%
2025-11-13	10.9800	11.0750	10.3350	10.5100	-4.714%	20,063,486	+16.270%
2025-11-12	10.3400	11.2100	10.2750	11.0300	+8.137%	34,949,283	+10.789%
2025-11-11	10.2700	10.4200	10.1800	10.2000	-1.163%	12,206,610	+19.804%
2025-11-10	10.7000	10.7100	10.3100	10.3200	-1.055%	14,250,098	+18.411%
2025-11-07	9.9000	10.5550	9.9000	10.4300	+3.370%	18,796,297	+17.162%
2025-11-06	10.4400	10.6250	10.0300	10.0900	-3.996%	20,563,077	+21.110%
2025-11-05	10.7000	10.7599	10.4400	10.5100	-1.592%	21,055,641	+16.270%
2025-11-04	11.4100	11.5100	10.6500	10.6800	-10.025%	29,154,684	+14.419%
2025-11-03	12.2700	12.2800	11.5270	11.8700	-4.505%	31,398,090	+2.949%
2025-10-31	12.3600	12.7100	12.2125	12.4300	+1.387%	41,364,250	-1.689%
2025-10-30	12.4600	12.5700	12.2100	12.2600	-12.988%	49,894,756	-0.326%
2025-10-29	14.2100	14.7750	13.9550	14.0900	0.000%	20,431,994	-13.272%
2025-10-28	13.7400	14.4400	13.7027	14.0900	+2.324%	18,111,084	-13.272%
2025-10-27	13.1900	13.8800	13.0600	13.7700	+4.874%	27,931,056	-11.256%
2025-10-24	13.1900	13.4500	13.0100	13.1300	+0.536%	19,008,930	-6.931%
2025-10-23	12.8500	13.3800	12.7600	13.0600	+0.462%	21,789,799	-6.432%
2025-10-22	13.1000	13.6600	12.9900	13.0000	-2.913%	26,480,495	-6.000%
2025-10-21	15.4800	15.4800	13.1600	13.3900	-17.244%	67,498,415	-8.738%
2025-10-20	15.6200	16.7000	15.0500	16.1800	+21.471%	77,598,129	-24.475%
2025-10-17	13.2800	13.4899	13.1100	13.3200	-1.770%	25,982,722	-8.258%
2025-10-16	14.0200	14.1400	13.4300	13.5600	-2.796%	63,754,749	-9.882%
2025-10-15	14.0600	14.2700	13.6550	13.9500	-0.072%	34,855,269	-12.401%
2025-10-14	13.3900	14.2150	13.1300	13.9600	+0.940%	64,474,156	-12.464%
2025-10-13	13.7000	13.9800	13.3000	13.8300	+4.932%	71,091,802	-11.641%
2025-10-10	14.1700	14.3100	13.1800	13.1800	-7.183%	30,763,378	-7.284%
2025-10-09	14.0900	14.5120	13.9200	14.2000	+2.158%	43,958,897	-13.944%
2025-10-08	12.9500	14.1600	12.8412	13.9000	+8.509%	54,600,379	-12.086%
2025-10-07	12.7600	13.1900	12.6550	12.8100	+1.345%	46,458,434	-4.606%
2025-10-06	12.9200	13.0100	12.5500	12.6400	-0.863%	18,683,944	-3.323%
2025-10-03	12.7700	13.0800	12.6150	12.7500	+0.394%	19,852,964	-4.157%
2025-10-02	12.5100	12.9700	12.4901	12.7000	+2.090%	26,007,082	-3.780%
2025-10-01	12.2200	12.5600	12.0800	12.4400	+1.967%	34,047,885	-1.768%
2025-09-30	12.7300	13.0500	12.0200	12.2000	-4.984%	24,881,417	+0.164%
2025-09-29	12.4600	12.9800	12.0500	12.8400	+3.800%	31,653,465	-4.829%
2025-09-26	12.0700	12.3800	12.0600	12.3700	+2.486%	29,719,287	-1.213%
2025-09-25	11.5500	12.1500	11.4800	12.0700	+2.899%	25,704,629	+1.243%
2025-09-24	11.6000	11.7400	11.4850	11.7300	+2.000%	26,705,979	+4.177%
2025-09-23	11.8300	12.0100	11.2700	11.5000	-2.128%	24,834,332	+6.261%
2025-09-22	11.5800	11.8900	11.3600	11.7500	+1.206%	19,674,989	+4.000%
2025-09-19	11.4200	11.7300	11.3800	11.6100	+1.575%	25,242,783	+5.254%
2025-09-18	11.3000	11.5300	10.9500	11.4300	+1.240%	16,244,621	+6.912%
2025-09-17	11.5900	11.8750	11.0850	11.2900	-3.669%	21,377,122	+8.237%
2025-09-16	12.1100	12.2500	11.5600	11.7200	-1.430%	25,279,188	+4.266%
2025-09-15	11.9400	12.1000	11.7000	11.8900	+1.798%	22,879,953	+2.775%
2025-09-12	11.6600	11.8800	11.5101	11.6800	-0.933%	20,010,607	+4.623%
2025-09-11	11.3800	11.9150	11.3100	11.7900	+3.694%	24,321,192	+3.647%
2025-09-10	10.8800	11.4000	10.8300	11.3700	+5.180%	19,808,426	+7.476%
2025-09-09	11.0600	11.1400	10.6300	10.8100	-1.906%	14,339,399	+13.043%
2025-09-08	11.3900	11.4200	10.9100	11.0200	-3.248%	15,665,633	+10.889%
2025-09-05	10.6700	11.4000	10.6501	11.3900	+8.270%	22,980,068	+7.287%
2025-09-04	10.4200	10.5500	10.1700	10.5200	+0.478%	15,192,243	+16.160%
2025-09-03	10.3900	10.4800	10.0600	10.4700	+0.191%	13,360,306	+16.714%
2025-09-02	10.5000	10.5150	10.3150	10.4500	-2.791%	13,470,083	+16.938%
2025-08-29	10.7700	10.9950	10.6500	10.7500	-1.195%	13,826,639	+13.674%
2025-08-28	10.9100	11.0950	10.6000	10.8800	+0.834%	13,943,643	+12.316%
2025-08-27	10.5200	10.8950	10.4800	10.7900	+2.372%	19,551,757	+13.253%
2025-08-26	10.4100	10.7600	10.3900	10.5400	+0.381%	17,381,229	+15.939%
2025-08-25	10.4500	10.5300	10.3600	10.5000	+0.575%	11,734,198	+16.381%
2025-08-22	10.0400	10.5300	9.9050	10.4400	+3.674%	19,349,027	+17.050%
2025-08-21	10.0200	10.1700	9.8600	10.0700	-1.468%	14,564,025	+21.351%
2025-08-20	10.3500	10.4450	10.1300	10.2200	-2.013%	13,753,534	+19.569%
2025-08-19	10.6200	10.7200	10.2900	10.4300	-1.418%	14,299,149	+17.162%
2025-08-18	10.3900	10.7200	10.3100	10.5800	+1.633%	18,107,547	+15.501%
2025-08-15	10.7000	10.9700	10.4100	10.4100	-1.420%	16,931,596	+17.387%
2025-08-14	10.1600	10.6000	10.0000	10.5600	-0.659%	17,101,669	+15.720%
2025-08-13	10.0500	10.6600	9.9300	10.6300	+7.265%	18,904,376	+14.958%
2025-08-12	9.9100	10.2900	9.8000	9.9100	+1.955%	20,004,360	+23.310%
2025-08-11	9.6100	9.9150	9.3100	9.7200	+1.674%	22,046,625	+25.720%
2025-08-08	9.4700	9.7000	9.3700	9.5600	+1.486%	13,856,415	+27.824%
2025-08-07	9.6200	9.7700	9.3022	9.4200	+0.534%	15,841,052	+29.724%
2025-08-06	9.6300	9.7500	9.3500	9.3700	-2.902%	14,302,061	+30.416%
2025-08-05	9.7900	9.8200	9.4500	9.6500	-0.618%	17,176,073	+26.632%
2025-08-04	10.0800	10.1294	9.6750	9.7100	-3.479%	23,932,450	+25.850%
2025-08-01	10.2900	10.3650	9.9800	10.0600	-4.373%	20,098,799	+21.471%
2025-07-31	10.3000	10.7400	10.2800	10.5200	+0.286%	20,673,532	+16.160%
2025-07-30	10.8600	10.9150	10.3300	10.4900	-3.407%	22,246,648	+16.492%
2025-07-29	11.2000	11.2300	10.4300	10.8600	-3.552%	25,686,751	+12.523%
2025-07-28	11.3200	11.4200	11.0100	11.2600	-1.573%	32,507,439	+8.526%
2025-07-25	11.0000	11.5400	10.8000	11.4400	+4.858%	28,337,895	+6.818%
2025-07-24	11.4000	11.4000	10.7200	10.9100	-3.194%	24,661,442	+12.007%
2025-07-23	11.3800	11.6100	11.0400	11.2700	-0.442%	33,990,165	+8.429%
2025-07-22	11.2100	11.9600	11.1800	11.3200	+6.191%	53,235,790	+7.951%
2025-07-21	10.0900	10.9800	9.9300	10.6600	+12.447%	66,809,828	+14.634%
2025-07-18	9.4200	9.6600	9.3800	9.4800	+0.958%	25,051,309	+28.903%
2025-07-17	9.0800	9.4400	9.0655	9.3900	+2.735%	23,415,409	+30.138%
2025-07-16	9.1300	9.2075	8.6900	9.1400	+0.772%	21,270,563	+33.698%
2025-07-15	9.6250	9.6550	9.0600	9.0700	-4.426%	19,492,536	+34.730%
2025-07-14	9.5900	9.7700	9.4500	9.4900	-3.850%	22,519,997	+28.767%
2025-07-11	9.5000	9.9050	9.4500	9.8700	+1.024%	21,281,857	+23.810%
2025-07-10	9.0600	9.8400	9.0600	9.7700	+10.395%	40,011,420	+25.077%
2025-07-09	8.9000	9.0250	8.7300	8.8500	-0.338%	25,450,915	+38.079%
2025-07-08	8.5800	8.9850	8.5800	8.8800	+4.594%	27,520,848	+37.613%
2025-07-07	8.7000	8.7300	8.3100	8.4900	-3.741%	29,239,162	+43.934%
2025-07-03	8.7500	8.9000	8.6100	8.8200	+0.685%	24,914,896	+38.549%
2025-07-02	8.3000	8.7800	8.2500	8.7600	+7.882%	47,923,821	+39.498%
2025-07-01	7.6200	8.1799	7.4200	8.1200	+6.842%	40,524,391	+50.493%
2025-06-30	7.4700	7.7100	7.3600	7.6000	+2.426%	31,761,856	+60.789%
2025-06-27	7.4500	7.4900	7.0100	7.4200	-0.403%	37,236,283	+64.690%
2025-06-26	7.1600	7.5700	7.1100	7.4500	+5.824%	34,184,182	+64.027%
2025-06-25	7.1800	7.2450	7.0000	7.0400	-1.813%	16,991,336	+73.580%
2025-06-24	7.0300	7.2500	7.0000	7.1700	+3.613%	26,126,452	+70.432%
2025-06-23	6.8700	6.9900	6.7200	6.9200	-0.860%	28,859,886	+76.590%
2025-06-20	7.4700	7.6800	6.9700	6.9800	-4.775%	44,342,915	+75.072%
2025-06-18	7.6200	7.9600	7.3200	7.3300	-4.433%	31,426,367	+66.712%
2025-06-17	7.3300	7.9900	7.2400	7.6700	+4.925%	53,047,205	+59.322%
2025-06-16	7.2700	7.5800	7.0500	7.3100	+1.953%	31,288,686	+67.168%
2025-06-13	7.0700	7.4100	7.0425	7.1700	-0.139%	23,990,581	+70.432%
2025-06-12	7.2800	7.2900	7.1100	7.1800	-2.578%	17,469,497	+70.195%
2025-06-11	7.5200	7.6100	7.2177	7.3700	-8.105%	43,882,876	+65.807%
2025-06-10	7.8100	8.0900	7.7800	8.0200	+3.085%	43,893,425	+52.369%
2025-06-09	7.7200	7.9300	7.6150	7.7800	+2.368%	43,949,626	+57.069%
2025-06-06	7.2000	7.6600	7.1921	7.6000	+7.042%	38,011,121	+60.789%
2025-06-05	7.5500	7.6000	7.0500	7.1000	-5.836%	49,719,865	+72.113%
2025-06-04	7.5600	7.7699	7.2900	7.5400	-0.265%	54,192,567	+62.069%
2025-06-03	7.1600	7.6550	6.7100	7.5600	+5.292%	100,495,424	+61.640%
2025-06-02	7.1900	7.5200	6.9600	7.1800	+23.156%	119,579,783	+70.195%
2025-05-30	5.8100	5.8600	5.6300	5.8300	-1.186%	47,846,305	+109.605%
2025-05-29	5.8600	6.0700	5.7700	5.9000	-0.673%	34,809,350	+107.119%
2025-05-28	6.2800	6.3600	5.9300	5.9400	-6.897%	41,276,604	+105.724%
2025-05-27	6.4800	6.5300	6.0400	6.3800	-1.543%	53,109,813	+91.536%
2025-05-23	6.8000	7.1200	6.4700	6.4800	-7.030%	45,859,383	+88.580%
2025-05-22	6.9500	7.0600	6.8100	6.9700	-0.429%	21,874,952	+75.323%
2025-05-21	7.3000	7.4350	7.0000	7.0000	-5.660%	19,217,529	+74.571%
2025-05-20	7.3150	7.5500	7.2900	7.4200	+0.815%	14,838,372	+64.690%
2025-05-19	7.4000	7.5000	7.2700	7.3600	-3.285%	14,729,015	+66.033%
2025-05-16	7.3500	7.7000	7.2200	7.6100	+2.423%	21,598,012	+60.578%
2025-05-15	7.4200	7.4700	7.2500	7.4300	-1.459%	15,006,758	+64.468%
2025-05-14	7.6200	7.8500	7.4043	7.5400	-0.528%	22,219,058	+62.069%
2025-05-13	7.7550	7.9600	7.4600	7.5800	+0.932%	30,782,506	+61.214%
2025-05-12	7.3800	7.5900	7.1700	7.5100	+7.286%	40,556,326	+62.716%
2025-05-09	7.2000	7.2259	6.9200	7.0000	-2.098%	34,646,980	+74.571%
2025-05-08	7.8000	7.9000	6.9500	7.1500	-15.783%	56,493,476	+70.909%
2025-05-07	8.6400	8.6700	8.2900	8.4900	-1.394%	20,927,223	+43.934%
2025-05-06	8.5600	8.7500	8.5150	8.6100	-0.692%	10,761,802	+41.928%
2025-05-05	8.6750	8.8800	8.6000	8.6700	-2.365%	11,304,808	+40.946%
2025-05-02	8.6500	9.1850	8.5600	8.8800	+5.089%	22,685,305	+37.613%
2025-05-01	8.3000	8.6550	8.2600	8.4500	+2.549%	16,985,027	+44.615%
2025-04-30	8.0500	8.2750	7.9300	8.2400	-2.021%	15,215,268	+48.301%
2025-04-29	8.1000	8.4200	8.0350	8.4100	+2.938%	13,374,275	+45.303%
2025-04-28	7.9800	8.3700	7.9800	8.1700	+3.287%	14,113,829	+49.572%
2025-04-25	7.8000	7.9600	7.7050	7.9100	0.000%	13,653,750	+54.488%
2025-04-24	7.5750	7.9700	7.4700	7.9100	+4.907%	16,708,676	+54.488%
2025-04-23	7.6400	7.8900	7.4500	7.5400	+4.144%	16,418,053	+62.069%
2025-04-22	7.0500	7.3500	7.0300	7.2400	+3.577%	16,743,225	+68.785%
2025-04-21	7.2400	7.2800	6.8601	6.9900	-4.247%	12,788,529	+74.821%
2025-04-17	7.1400	7.3900	7.0650	7.3000	+1.671%	14,954,052	+67.397%
2025-04-16	7.0700	7.4300	7.0000	7.1800	+0.279%	15,469,397	+70.195%
2025-04-15	7.3500	7.5350	7.1400	7.1600	-2.849%	10,854,310	+70.670%
2025-04-14	7.4900	7.5500	7.1600	7.3700	+0.409%	15,820,854	+65.807%
2025-04-11	7.2900	7.4100	6.9515	7.3400	+0.824%	19,347,053	+66.485%
2025-04-10	7.6100	7.6600	6.9049	7.2800	-8.428%	25,605,884	+67.857%
2025-04-09	6.8400	8.2000	6.8285	7.9500	+15.889%	37,134,134	+53.711%
2025-04-08	7.7200	7.7250	6.6700	6.8600	-6.540%	30,610,478	+78.134%
2025-04-07	6.5600	7.8250	6.4200	7.3400	+5.460%	34,661,938	+66.485%
2025-04-04	6.8900	7.0100	6.1720	6.9600	-4.132%	39,118,308	+75.575%
2025-04-03	7.9800	8.0500	7.2500	7.2600	-16.838%	33,488,866	+68.320%
2025-04-02	7.9300	8.7700	7.8900	8.7300	+7.778%	27,709,574	+39.977%
2025-04-01	8.1400	8.2700	7.8500	8.1000	-1.460%	26,809,501	+50.864%
2025-03-31	8.2550	8.3800	7.9100	8.2200	-3.521%	27,663,018	+48.662%
2025-03-28	9.1200	9.3450	8.4800	8.5200	-8.682%	31,144,784	+43.427%
2025-03-27	8.9700	9.5000	8.7200	9.3300	+2.079%	24,061,936	+30.975%
2025-03-26	9.3500	9.4550	9.0850	9.1400	-2.766%	16,897,337	+33.698%
2025-03-25	9.2800	9.6600	9.2700	9.4000	+1.184%	18,392,536	+30.000%
2025-03-24	9.6300	9.8400	9.1800	9.2900	-1.380%	20,106,673	+31.539%
2025-03-21	9.1200	9.4800	9.0400	9.4200	-1.154%	20,516,771	+29.724%
2025-03-20	9.4200	9.6200	9.2700	9.5300	-0.314%	15,208,794	+28.227%
2025-03-19	9.6100	9.7000	9.2200	9.5600	-1.240%	18,500,562	+27.824%
2025-03-18	10.1700	10.1750	9.5800	9.6800	-4.631%	19,860,460	+26.240%
2025-03-17	10.4500	10.4700	10.1000	10.1500	-2.310%	16,380,040	+20.394%
2025-03-14	10.0000	10.5300	9.9700	10.3900	+6.783%	20,128,041	+17.613%
2025-03-13	9.7900	10.2650	9.5000	9.7300	-0.613%	22,070,955	+25.591%
2025-03-12	9.1300	9.9500	9.0500	9.7900	+8.537%	31,507,739	+24.821%
2025-03-11	8.8500	9.1700	8.5000	9.0200	+3.086%	34,801,472	+35.477%
2025-03-10	9.6000	9.7799	8.5100	8.7500	-10.805%	35,403,935	+39.657%
2025-03-07	10.0400	10.3800	9.6400	9.8100	-2.485%	17,402,774	+24.567%
2025-03-06	10.0500	10.3750	9.7600	10.0600	+0.199%	22,675,652	+21.471%
2025-03-05	9.7200	10.1450	9.5200	10.0400	+6.019%	21,441,553	+21.713%
2025-03-04	9.8500	9.8500	9.1430	9.4700	-6.145%	26,556,302	+29.039%
2025-03-03	11.0300	11.2100	9.9650	10.0900	-6.919%	20,827,235	+21.110%
2025-02-28	10.5900	11.0200	10.4600	10.8400	+1.025%	16,228,819	+12.731%
2025-02-27	10.6000	11.3500	10.4300	10.7300	+1.514%	20,450,381	+13.886%
2025-02-26	11.1200	11.3300	10.4800	10.5700	-2.039%	18,637,625	+15.610%
2025-02-25	10.7600	11.1575	10.0000	10.7900	-3.229%	40,147,677	+13.253%
2025-02-24	11.3100	11.4000	11.0800	11.1500	-1.762%	14,006,051	+9.596%
2025-02-21	11.9700	12.1150	11.2900	11.3500	-5.259%	12,966,128	+7.665%
2025-02-20	12.0500	12.1800	11.7500	11.9800	+1.097%	10,451,804	+2.003%
2025-02-19	12.0000	12.1290	11.7900	11.8500	-1.414%	15,173,060	+3.122%
2025-02-18	11.7400	12.0500	11.5500	12.0200	+4.704%	18,029,770	+1.664%
2025-02-14	11.5000	11.6000	11.1600	11.4800	+0.790%	14,674,720	+6.446%
2025-02-13	10.5700	11.4000	10.5300	11.3900	+7.860%	22,946,768	+7.287%
2025-02-12	11.1000	11.1700	10.5300	10.5600	-6.549%	22,342,012	+15.720%

document.getElementById("qxf1Cj").onerror = function(){this.style.display='none';}; .dark-mode .n793s4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n793s4{ color: #333333; background-color: white; border: 2px solid #333333; }CLFCleveland-Cliffs Inc.stock NYSE

CLF
Cleveland-Cliffs Inc.
stock NYSE