5 DAY PERFORMANCE
+6.90%
1 MONTH PERFORMANCE
+0.72%
3 MONTH PERFORMANCE
-20.82%
6 MONTH PERFORMANCE
-19.65%
YEAR-TO-DATE PERFORMANCE
-18.46%
1 YEAR PERFORMANCE
-47.89%
Cleveland-Cliffs Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $7.33 | $7.67 (4.64%) | $7.99 | $7.24 | 53.05 M | $3.80 B |
| 06/16/2025 | $7.27 | $7.31 (0.55%) | $7.58 | $7.05 | 31.29 M | $3.62 B |
| 06/13/2025 | $7.07 | $7.17 (1.41%) | $7.41 | $7.04 | 23.99 M | $3.55 B |
| 06/12/2025 | $7.28 | $7.18 (-1.37%) | $7.29 | $7.11 | 17.47 M | $3.55 B |
| 06/11/2025 | $7.52 | $7.37 (-1.99%) | $7.61 | $7.22 | 43.88 M | $3.65 B |
| 06/10/2025 | $7.81 | $8.02 (2.69%) | $8.09 | $7.78 | 43.89 M | $3.97 B |
| 06/09/2025 | $7.72 | $7.78 (0.78%) | $7.93 | $7.62 | 43.95 M | $3.85 B |
| 06/06/2025 | $7.20 | $7.60 (5.56%) | $7.66 | $7.19 | 38.01 M | $3.76 B |
| 06/05/2025 | $7.55 | $7.10 (-5.96%) | $7.60 | $7.05 | 49.72 M | $3.51 B |
| 06/04/2025 | $7.56 | $7.54 (-0.26%) | $7.77 | $7.29 | 54.19 M | $3.73 B |
| 06/03/2025 | $7.16 | $7.56 (5.59%) | $7.66 | $6.71 | 100.50 M | $3.74 B |
| 06/02/2025 | $7.19 | $7.18 (-0.14%) | $7.52 | $6.96 | 119.58 M | $3.55 B |
| 05/30/2025 | $5.81 | $5.83 (0.34%) | $5.86 | $5.63 | 47.85 M | $2.89 B |
| 05/29/2025 | $5.86 | $5.90 (0.68%) | $6.07 | $5.77 | 34.81 M | $2.92 B |
| 05/28/2025 | $6.28 | $5.94 (-5.41%) | $6.36 | $5.93 | 41.28 M | $2.94 B |
| 05/27/2025 | $6.48 | $6.38 (-1.54%) | $6.53 | $6.04 | 53.11 M | $3.16 B |
| 05/23/2025 | $6.80 | $6.48 (-4.71%) | $7.12 | $6.47 | 45.86 M | $3.21 B |
| 05/22/2025 | $6.95 | $6.97 (0.29%) | $7.06 | $6.81 | 21.88 M | $3.45 B |
| 05/21/2025 | $7.30 | $7.00 (-4.11%) | $7.44 | $7.00 | 19.22 M | $3.47 B |
| 05/20/2025 | $7.32 | $7.42 (1.37%) | $7.55 | $7.29 | 14.84 M | $3.67 B |
| 05/19/2025 | $7.40 | $7.36 (-0.54%) | $7.50 | $7.27 | 14.73 M | $3.64 B |
| 05/16/2025 | $7.35 | $7.61 (3.54%) | $7.70 | $7.22 | 21.60 M | $3.77 B |
| 05/15/2025 | $7.42 | $7.43 (0.13%) | $7.47 | $7.25 | 15.01 M | $3.68 B |
| 05/14/2025 | $7.62 | $7.54 (-1.05%) | $7.85 | $7.40 | 22.22 M | $3.73 B |
| 05/13/2025 | $7.76 | $7.58 (-2.32%) | $7.96 | $7.46 | 30.78 M | $3.75 B |
| 05/12/2025 | $7.38 | $7.51 (1.76%) | $7.59 | $7.17 | 40.56 M | $3.72 B |
| 05/09/2025 | $7.20 | $7.00 (-2.78%) | $7.23 | $6.92 | 34.65 M | $3.36 B |
| 05/08/2025 | $7.80 | $7.15 (-8.33%) | $7.90 | $6.95 | 56.49 M | $3.43 B |
| 05/07/2025 | $8.64 | $8.49 (-1.74%) | $8.67 | $8.29 | 20.93 M | $4.08 B |
| 05/06/2025 | $8.56 | $8.61 (0.58%) | $8.75 | $8.52 | 10.76 M | $4.13 B |
| 05/05/2025 | $8.68 | $8.67 (-0.12%) | $8.88 | $8.60 | 11.30 M | $4.16 B |
| 05/02/2025 | $8.65 | $8.88 (2.66%) | $9.19 | $8.56 | 22.69 M | $4.26 B |
| 05/01/2025 | $8.30 | $8.45 (1.81%) | $8.65 | $8.26 | 16.99 M | $4.06 B |
| 04/30/2025 | $8.05 | $8.24 (2.36%) | $8.28 | $7.93 | 15.22 M | $3.96 B |
| 04/29/2025 | $8.10 | $8.41 (3.83%) | $8.42 | $8.04 | 13.37 M | $4.04 B |
| 04/28/2025 | $7.98 | $8.17 (2.38%) | $8.37 | $7.98 | 14.11 M | $3.92 B |
| 04/25/2025 | $7.80 | $7.91 (1.41%) | $7.96 | $7.71 | 13.65 M | $3.80 B |
| 04/24/2025 | $7.58 | $7.91 (4.35%) | $7.97 | $7.47 | 16.71 M | $3.80 B |
| 04/23/2025 | $7.64 | $7.54 (-1.31%) | $7.89 | $7.45 | 16.42 M | $3.62 B |
| 04/22/2025 | $7.05 | $7.24 (2.7%) | $7.35 | $7.03 | 16.74 M | $3.48 B |
| 04/21/2025 | $7.24 | $6.99 (-3.45%) | $7.28 | $6.86 | 12.79 M | $3.36 B |
| 04/17/2025 | $7.14 | $7.30 (2.24%) | $7.39 | $7.07 | 14.95 M | $3.50 B |
| 04/16/2025 | $7.07 | $7.18 (1.56%) | $7.43 | $7.00 | 15.47 M | $3.45 B |
| 04/15/2025 | $7.35 | $7.16 (-2.59%) | $7.54 | $7.14 | 10.85 M | $3.44 B |
| 04/14/2025 | $7.49 | $7.37 (-1.6%) | $7.55 | $7.16 | 15.82 M | $3.54 B |
| 04/11/2025 | $7.29 | $7.34 (0.69%) | $7.41 | $6.95 | 19.35 M | $3.52 B |
| 04/10/2025 | $7.61 | $7.28 (-4.34%) | $7.66 | $6.90 | 25.61 M | $3.49 B |
| 04/09/2025 | $6.84 | $7.95 (16.23%) | $8.20 | $6.83 | 37.13 M | $3.82 B |
| 04/08/2025 | $7.72 | $6.86 (-11.14%) | $7.73 | $6.67 | 30.61 M | $3.29 B |
| 04/07/2025 | $6.56 | $7.34 (11.89%) | $7.83 | $6.42 | 34.66 M | $3.52 B |
| 04/04/2025 | $6.89 | $6.96 (1.02%) | $7.01 | $6.17 | 39.12 M | $3.34 B |
| 04/03/2025 | $7.98 | $7.26 (-9.02%) | $8.05 | $7.25 | 33.49 M | $3.48 B |
| 04/02/2025 | $7.93 | $8.73 (10.09%) | $8.77 | $7.89 | 27.71 M | $4.19 B |
| 04/01/2025 | $8.14 | $8.10 (-0.49%) | $8.27 | $7.85 | 26.81 M | $3.89 B |
| 03/31/2025 | $8.26 | $8.22 (-0.48%) | $8.38 | $7.91 | 27.66 M | $3.95 B |
| 03/28/2025 | $9.12 | $8.52 (-6.58%) | $9.35 | $8.48 | 31.14 M | $4.09 B |
| 03/27/2025 | $8.97 | $9.33 (4.01%) | $9.50 | $8.72 | 24.06 M | $4.48 B |
| 03/26/2025 | $9.35 | $9.14 (-2.25%) | $9.46 | $9.09 | 17.06 M | $4.39 B |
| 03/25/2025 | $9.28 | $9.40 (1.29%) | $9.66 | $9.27 | 18.46 M | $4.51 B |
| 03/24/2025 | $9.63 | $9.29 (-3.53%) | $9.84 | $9.18 | 20.23 M | $4.46 B |
| 03/21/2025 | $9.12 | $9.42 (3.29%) | $9.48 | $9.04 | 21.05 M | $4.52 B |
| 03/20/2025 | $9.42 | $9.53 (1.17%) | $9.62 | $9.27 | 16.07 M | $4.57 B |
| 03/19/2025 | $9.61 | $9.56 (-0.52%) | $9.70 | $9.22 | 19.14 M | $4.59 B |
| 03/18/2025 | $10.17 | $9.68 (-4.82%) | $10.18 | $9.58 | 20.01 M | $4.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
