5 DAY PERFORMANCE
-1.17%
1 MONTH PERFORMANCE
-23.07%
3 MONTH PERFORMANCE
-27.07%
6 MONTH PERFORMANCE
-37.91%
YEAR-TO-DATE PERFORMANCE
-54.60%
1 YEAR PERFORMANCE
-55.56%
Cleveland-Cliffs Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $9.35 | $9.28 (-0.8%) | $9.36 | $9.15 | 2.23 M | |
| 12/24/2024 | $9.39 | $9.46 (0.75%) | $9.48 | $9.21 | 5.80 M | $4.43 B |
| 12/23/2024 | $9.42 | $9.37 (-0.53%) | $9.46 | $9.29 | 10.99 M | $4.39 B |
| 12/20/2024 | $9.24 | $9.38 (1.52%) | $9.59 | $9.20 | 49.68 M | $4.39 B |
| 12/19/2024 | $9.65 | $9.33 (-3.32%) | $9.82 | $9.13 | 21.23 M | $4.37 B |
| 12/18/2024 | $9.93 | $9.54 (-3.93%) | $10.20 | $9.51 | 16.93 M | $4.46 B |
| 12/17/2024 | $9.91 | $9.89 (-0.2%) | $10.00 | $9.62 | 16.29 M | $4.63 B |
| 12/16/2024 | $10.12 | $9.95 (-1.68%) | $10.18 | $9.90 | 18.08 M | $4.66 B |
| 12/13/2024 | $10.92 | $10.21 (-6.5%) | $11.09 | $10.18 | 25.98 M | $4.78 B |
| 12/12/2024 | $11.43 | $10.96 (-4.11%) | $11.58 | $10.77 | 27.84 M | $5.13 B |
| 12/11/2024 | $12.28 | $11.77 (-4.15%) | $12.29 | $11.74 | 12.43 M | $5.51 B |
| 12/10/2024 | $12.25 | $12.22 (-0.24%) | $12.25 | $11.86 | 14.64 M | $5.72 B |
| 12/09/2024 | $12.16 | $12.28 (0.99%) | $12.70 | $12.06 | 12.84 M | $5.75 B |
| 12/06/2024 | $12.18 | $11.84 (-2.79%) | $12.25 | $11.70 | 10.55 M | $5.54 B |
| 12/05/2024 | $12.48 | $12.06 (-3.37%) | $12.54 | $11.88 | 11.87 M | $5.64 B |
| 12/04/2024 | $12.85 | $12.44 (-3.19%) | $12.96 | $12.38 | 10.99 M | $5.82 B |
| 12/03/2024 | $13.18 | $12.90 (-2.12%) | $13.22 | $12.71 | 14.43 M | $6.04 B |
| 12/02/2024 | $12.80 | $12.83 (0.23%) | $13.12 | $12.63 | 11.19 M | $6.00 B |
| 11/29/2024 | $12.31 | $12.45 (1.14%) | $12.72 | $12.24 | 6.85 M | $5.83 B |
| 11/27/2024 | $12.12 | $12.14 (0.17%) | $12.59 | $12.05 | 8.63 M | $5.68 B |
| 11/26/2024 | $12.54 | $12.05 (-3.91%) | $12.80 | $11.96 | 14.61 M | $5.64 B |
| 11/25/2024 | $12.50 | $12.49 (-0.08%) | $12.88 | $12.39 | 11.63 M | $5.85 B |
| 11/22/2024 | $11.88 | $12.46 (4.88%) | $12.50 | $11.80 | 12.36 M | $5.83 B |
| 11/21/2024 | $11.74 | $11.88 (1.19%) | $12.00 | $11.44 | 10.33 M | $5.56 B |
| 11/20/2024 | $11.44 | $11.66 (1.92%) | $12.05 | $11.44 | 13.75 M | $5.46 B |
| 11/19/2024 | $11.10 | $11.44 (3.06%) | $11.57 | $11.02 | 11.09 M | $5.35 B |
| 11/18/2024 | $11.06 | $11.23 (1.54%) | $11.38 | $10.99 | 11.89 M | $5.26 B |
| 11/15/2024 | $11.53 | $11.04 (-4.25%) | $11.60 | $10.96 | 15.97 M | $5.17 B |
| 11/14/2024 | $11.94 | $11.46 (-4.02%) | $12.08 | $11.45 | 11.96 M | $5.36 B |
| 11/13/2024 | $11.91 | $11.92 (0.08%) | $12.03 | $11.75 | 12.03 M | $5.58 B |
| 11/12/2024 | $12.33 | $11.98 (-2.84%) | $12.40 | $11.79 | 17.00 M | $5.61 B |
| 11/11/2024 | $12.87 | $12.52 (-2.72%) | $12.98 | $12.51 | 14.46 M | $5.86 B |
| 11/08/2024 | $13.10 | $12.87 (-1.76%) | $13.18 | $12.78 | 15.21 M | $6.02 B |
| 11/07/2024 | $14.00 | $13.34 (-4.71%) | $14.08 | $13.29 | 23.22 M | $6.24 B |
| 11/06/2024 | $13.20 | $13.94 (5.61%) | $14.34 | $13.08 | 41.25 M | $6.52 B |
| 11/05/2024 | $12.21 | $11.61 (-4.91%) | $12.28 | $11.39 | 36.55 M | $5.43 B |
| 11/04/2024 | $13.27 | $13.11 (-1.21%) | $13.34 | $13.09 | 16.85 M | $6.14 B |
| 11/01/2024 | $13.06 | $13.27 (1.61%) | $13.37 | $13.06 | 9.11 M | $6.28 B |
| 10/31/2024 | $13.20 | $12.98 (-1.67%) | $13.37 | $12.85 | 12.47 M | $6.14 B |
| 10/30/2024 | $13.62 | $13.19 (-3.16%) | $13.81 | $13.14 | 9.53 M | $6.24 B |
| 10/29/2024 | $13.60 | $13.72 (0.88%) | $13.82 | $13.47 | 7.38 M | $6.49 B |
| 10/28/2024 | $13.21 | $13.67 (3.48%) | $13.71 | $13.17 | 10.99 M | $6.47 B |
| 10/25/2024 | $13.50 | $13.07 (-3.19%) | $13.55 | $13.04 | 6.07 M | $6.18 B |
| 10/24/2024 | $13.10 | $13.30 (1.53%) | $13.35 | $12.97 | 6.51 M | $6.29 B |
| 10/23/2024 | $13.44 | $13.00 (-3.27%) | $13.53 | $12.96 | 7.34 M | $6.15 B |
| 10/22/2024 | $13.59 | $13.46 (-0.96%) | $13.60 | $13.02 | 11.39 M | $6.37 B |
| 10/21/2024 | $13.96 | $13.64 (-2.29%) | $13.96 | $13.45 | 11.66 M | $6.45 B |
| 10/18/2024 | $13.91 | $13.94 (0.22%) | $14.02 | $13.74 | 9.94 M | $6.59 B |
| 10/17/2024 | $13.07 | $13.66 (4.51%) | $13.69 | $13.00 | 12.00 M | $6.46 B |
| 10/16/2024 | $13.04 | $13.05 (0.08%) | $13.15 | $12.93 | 6.03 M | $6.17 B |
| 10/15/2024 | $12.85 | $12.88 (0.23%) | $13.22 | $12.85 | 7.87 M | $6.09 B |
| 10/14/2024 | $12.94 | $13.05 (0.85%) | $13.06 | $12.77 | 8.49 M | $6.17 B |
| 10/11/2024 | $12.70 | $13.14 (3.46%) | $13.18 | $12.69 | 9.07 M | $6.22 B |
| 10/10/2024 | $12.73 | $12.70 (-0.24%) | $12.84 | $12.53 | 11.36 M | $6.01 B |
| 10/09/2024 | $12.60 | $12.85 (1.98%) | $13.06 | $12.60 | 11.69 M | $6.08 B |
| 10/08/2024 | $12.66 | $12.71 (0.39%) | $12.74 | $12.24 | 13.59 M | $6.01 B |
| 10/07/2024 | $12.87 | $12.98 (0.85%) | $13.05 | $12.75 | 8.01 M | $6.14 B |
| 10/04/2024 | $12.98 | $13.00 (0.15%) | $13.22 | $12.86 | 8.37 M | $6.15 B |
| 10/03/2024 | $12.69 | $12.80 (0.87%) | $12.95 | $12.68 | 9.31 M | $6.05 B |
| 10/02/2024 | $12.98 | $12.96 (-0.15%) | $13.39 | $12.90 | 8.87 M | $6.13 B |
| 10/01/2024 | $12.73 | $12.99 (2.04%) | $13.06 | $12.63 | 11.09 M | $6.14 B |
| 09/30/2024 | $12.65 | $12.77 (0.95%) | $13.01 | $12.62 | 10.35 M | $6.04 B |
| 09/27/2024 | $12.83 | $12.76 (-0.55%) | $13.17 | $12.76 | 12.40 M | $6.04 B |
| 09/26/2024 | $12.97 | $12.71 (-2%) | $13.18 | $12.57 | 13.64 M | $6.01 B |