5 DAY PERFORMANCE
+2.16%
1 MONTH PERFORMANCE
-27.90%
3 MONTH PERFORMANCE
-11.90%
6 MONTH PERFORMANCE
+3.62%
YEAR-TO-DATE PERFORMANCE
-18.07%
1 YEAR PERFORMANCE
+0.83%
Cleveland-Cliffs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/25/2026 | $10.74 | $10.87 (1.21%) | $10.90 | $10.51 | 7.17 M | |
| 02/24/2026 | $10.75 | $10.59 (-1.49%) | $10.94 | $10.54 | 15.89 M | $5.21 B |
| 02/23/2026 | $10.46 | $10.78 (3.06%) | $10.93 | $10.46 | 10.84 M | $5.31 B |
| 02/20/2026 | $10.18 | $10.65 (4.62%) | $10.85 | $10.15 | 17.93 M | $5.24 B |
| 02/19/2026 | $10.28 | $10.27 (-0.1%) | $10.41 | $10.19 | 17.74 M | $5.05 B |
| 02/18/2026 | $10.56 | $10.55 (-0.09%) | $10.81 | $10.45 | 15.14 M | $5.19 B |
| 02/17/2026 | $10.14 | $10.52 (3.75%) | $10.67 | $10.02 | 20.71 M | $5.18 B |
| 02/13/2026 | $10.34 | $10.38 (0.39%) | $10.97 | $9.94 | 35.21 M | $5.11 B |
| 02/12/2026 | $11.93 | $10.76 (-9.81%) | $12.08 | $10.42 | 46.83 M | $5.30 B |
| 02/11/2026 | $12.59 | $12.48 (-0.87%) | $12.98 | $12.19 | 24.29 M | $6.14 B |
| 02/10/2026 | $12.09 | $12.27 (1.49%) | $12.77 | $11.97 | 24.81 M | $6.04 B |
| 02/09/2026 | $13.10 | $12.31 (-6.03%) | $13.33 | $11.02 | 58.61 M | $6.06 B |
| 02/06/2026 | $14.16 | $14.73 (4.03%) | $14.79 | $14.06 | 18.76 M | $7.25 B |
| 02/05/2026 | $14.05 | $13.85 (-1.42%) | $14.37 | $13.77 | 15.17 M | $6.82 B |
| 02/04/2026 | $14.53 | $14.53 (0%) | $14.88 | $14.06 | 15.68 M | $7.15 B |
| 02/03/2026 | $13.99 | $14.25 (1.86%) | $14.98 | $13.99 | 17.14 M | $7.01 B |
| 02/02/2026 | $13.43 | $13.85 (3.13%) | $13.96 | $13.28 | 12.35 M | $6.82 B |
| 01/30/2026 | $13.85 | $13.76 (-0.65%) | $14.42 | $13.61 | 19.06 M | $6.77 B |
| 01/29/2026 | $14.35 | $14.21 (-0.98%) | $14.50 | $13.65 | 12.07 M | $6.99 B |
| 01/28/2026 | $14.45 | $14.05 (-2.77%) | $14.45 | $13.89 | 10.13 M | $6.91 B |
| 01/27/2026 | $13.89 | $14.27 (2.74%) | $14.33 | $13.69 | 13.04 M | $7.02 B |
| 01/26/2026 | $15.29 | $14.02 (-8.31%) | $15.35 | $13.96 | 16.02 M | $6.90 B |
| 01/23/2026 | $14.24 | $15.09 (5.97%) | $15.24 | $14.24 | 17.19 M | $7.43 B |
| 01/22/2026 | $14.80 | $14.34 (-3.11%) | $15.04 | $14.26 | 15.35 M | $7.06 B |
| 01/21/2026 | $14.37 | $14.63 (1.81%) | $14.63 | $14.14 | 14.44 M | $7.20 B |
| 01/20/2026 | $13.71 | $14.05 (2.48%) | $14.10 | $13.59 | 16.62 M | $6.91 B |
| 01/16/2026 | $14.09 | $14.00 (-0.64%) | $14.23 | $13.73 | 15.67 M | $6.89 B |
| 01/15/2026 | $13.99 | $14.30 (2.22%) | $14.54 | $13.99 | 21.02 M | $7.04 B |
| 01/14/2026 | $13.40 | $13.96 (4.18%) | $14.02 | $13.28 | 18.49 M | $6.87 B |
| 01/13/2026 | $13.16 | $13.36 (1.52%) | $13.58 | $12.89 | 22.65 M | $6.58 B |
| 01/12/2026 | $12.65 | $12.91 (2.06%) | $12.95 | $12.51 | 13.77 M | $6.35 B |
| 01/09/2026 | $12.77 | $12.76 (-0.08%) | $13.37 | $12.69 | 20.57 M | $6.28 B |
| 01/08/2026 | $11.83 | $12.26 (3.63%) | $12.46 | $11.68 | 17.26 M | $6.03 B |
| 01/07/2026 | $12.86 | $12.04 (-6.38%) | $13.08 | $11.78 | 26.04 M | $5.93 B |
| 01/06/2026 | $13.30 | $13.27 (-0.23%) | $13.43 | $13.22 | 12.95 M | $6.53 B |
| 01/05/2026 | $13.79 | $13.20 (-4.28%) | $13.95 | $13.19 | 12.66 M | $6.50 B |
| 01/02/2026 | $13.51 | $13.60 (0.67%) | $13.60 | $13.27 | 9.93 M | $6.69 B |
| 12/31/2025 | $13.37 | $13.28 (-0.67%) | $13.37 | $13.13 | 9.03 M | $6.54 B |
| 12/30/2025 | $13.65 | $13.41 (-1.76%) | $13.70 | $13.41 | 7.17 M | $6.60 B |
| 12/29/2025 | $13.52 | $13.49 (-0.22%) | $13.69 | $13.38 | 8.70 M | $6.64 B |
| 12/26/2025 | $13.84 | $13.83 (-0.07%) | $13.95 | $13.60 | 8.99 M | $6.81 B |
| 12/24/2025 | $13.87 | $13.75 (-0.87%) | $14.02 | $13.70 | 4.06 M | $6.77 B |
| 12/23/2025 | $13.75 | $13.87 (0.87%) | $13.99 | $13.75 | 10.85 M | $6.83 B |
| 12/22/2025 | $13.42 | $13.74 (2.38%) | $13.90 | $13.42 | 14.22 M | $6.76 B |
| 12/19/2025 | $12.96 | $13.22 (2.01%) | $13.26 | $12.82 | 13.63 M | $6.51 B |
| 12/18/2025 | $13.10 | $12.98 (-0.92%) | $13.33 | $12.86 | 12.44 M | $6.39 B |
| 12/17/2025 | $12.98 | $12.93 (-0.39%) | $13.16 | $12.74 | 10.32 M | $6.36 B |
| 12/16/2025 | $12.72 | $12.92 (1.57%) | $13.28 | $12.64 | 13.04 M | $6.36 B |
| 12/15/2025 | $12.86 | $12.75 (-0.86%) | $12.86 | $12.34 | 20.59 M | $6.27 B |
| 12/12/2025 | $13.38 | $12.71 (-5.01%) | $13.50 | $12.57 | 17.55 M | $6.26 B |
| 12/11/2025 | $12.63 | $13.41 (6.18%) | $13.55 | $12.62 | 16.17 M | $6.60 B |
| 12/10/2025 | $12.42 | $12.70 (2.25%) | $12.79 | $12.32 | 13.54 M | $6.25 B |
| 12/09/2025 | $12.20 | $12.39 (1.56%) | $12.48 | $12.14 | 12.04 M | $6.10 B |
| 12/08/2025 | $12.38 | $12.37 (-0.08%) | $12.40 | $12.18 | 9.99 M | $6.09 B |
| 12/05/2025 | $12.88 | $12.29 (-4.58%) | $12.88 | $12.15 | 15.46 M | $6.05 B |
| 12/04/2025 | $12.91 | $12.75 (-1.24%) | $12.92 | $12.51 | 14.30 M | $6.27 B |
| 12/03/2025 | $12.93 | $13.03 (0.77%) | $13.20 | $12.70 | 15.49 M | $6.41 B |
| 12/02/2025 | $12.95 | $12.90 (-0.39%) | $13.13 | $12.68 | 12.82 M | $6.35 B |
| 12/01/2025 | $13.01 | $12.85 (-1.23%) | $13.24 | $12.75 | 15.19 M | $6.32 B |
| 11/28/2025 | $12.78 | $13.04 (2.03%) | $13.09 | $12.65 | 7.56 M | $6.42 B |
| 11/26/2025 | $12.43 | $12.64 (1.69%) | $12.77 | $12.38 | 12.08 M | $6.22 B |
| 11/25/2025 | $11.93 | $12.35 (3.52%) | $12.61 | $11.92 | 17.80 M | $6.08 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.
