5 DAY PERFORMANCE
+5.60%
1 MONTH PERFORMANCE
+10.08%
3 MONTH PERFORMANCE
+38.25%
6 MONTH PERFORMANCE
+50.57%
YEAR-TO-DATE PERFORMANCE
+9.41%
1 YEAR PERFORMANCE
+38.91%
Cleveland-Cliffs Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/24/2025 | $11.24 | $11.94 (6.23%) | $11.96 | $11.10 | 19.68 M | $5.88 B |
| 11/21/2025 | $10.91 | $11.20 (2.66%) | $11.45 | $10.69 | 21.09 M | $5.51 B |
| 11/20/2025 | $11.43 | $10.98 (-3.94%) | $11.79 | $10.88 | 21.32 M | $5.40 B |
| 11/19/2025 | $11.30 | $11.26 (-0.35%) | $11.34 | $10.90 | 22.59 M | $5.54 B |
| 11/18/2025 | $10.69 | $11.19 (4.68%) | $11.44 | $10.55 | 33.93 M | $5.51 B |
| 11/17/2025 | $10.75 | $10.97 (2.05%) | $11.37 | $10.62 | 24.52 M | $5.40 B |
| 11/14/2025 | $10.35 | $10.73 (3.67%) | $10.87 | $10.18 | 15.50 M | $5.28 B |
| 11/13/2025 | $10.98 | $10.51 (-4.28%) | $11.08 | $10.34 | 20.08 M | $5.17 B |
| 11/12/2025 | $10.34 | $11.03 (6.67%) | $11.21 | $10.28 | 34.95 M | $5.43 B |
| 11/11/2025 | $10.27 | $10.20 (-0.68%) | $10.42 | $10.18 | 12.21 M | $5.02 B |
| 11/10/2025 | $10.70 | $10.32 (-3.55%) | $10.71 | $10.31 | 14.26 M | $5.08 B |
| 11/07/2025 | $9.90 | $10.43 (5.35%) | $10.56 | $9.90 | 18.80 M | $5.13 B |
| 11/06/2025 | $10.44 | $10.09 (-3.35%) | $10.63 | $10.03 | 20.56 M | $4.97 B |
| 11/05/2025 | $10.70 | $10.51 (-1.78%) | $10.76 | $10.44 | 21.06 M | $5.17 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.
