Cleveland-Cliffs Inc. (CLF)
NYSE: CLF
· Real-Time Price · USD
11.39
0.87 (8.27%)
At close: Sep 05, 2025, 3:59 PM
11.36
-0.26%
After-hours: Sep 05, 2025, 07:55 PM EDT
CLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.67 | 11.40 | 10.65 | 11.39 | 11.39 | 8.27% | 22,834,689 |
| Sep 4, 2025 | 10.42 | 10.55 | 10.17 | 10.52 | 10.52 | 0.48% | 15,192,243 |
| Sep 3, 2025 | 10.39 | 10.48 | 10.06 | 10.47 | 10.47 | 0.19% | 13,360,306 |
| Sep 2, 2025 | 10.50 | 10.52 | 10.32 | 10.45 | 10.45 | -2.79% | 13,470,100 |
| Aug 29, 2025 | 10.77 | 11.00 | 10.65 | 10.75 | 10.75 | -1.19% | 13,826,639 |
| Aug 28, 2025 | 10.91 | 11.10 | 10.60 | 10.88 | 10.88 | 0.83% | 13,943,643 |
| Aug 27, 2025 | 10.52 | 10.90 | 10.48 | 10.79 | 10.79 | 2.37% | 19,551,800 |
| Aug 26, 2025 | 10.41 | 10.76 | 10.39 | 10.54 | 10.54 | 0.38% | 17,381,229 |
| Aug 25, 2025 | 10.45 | 10.53 | 10.36 | 10.50 | 10.50 | 0.57% | 11,734,200 |
| Aug 22, 2025 | 10.04 | 10.53 | 9.90 | 10.44 | 10.44 | 3.67% | 19,349,027 |
| Aug 21, 2025 | 10.02 | 10.17 | 9.86 | 10.07 | 10.07 | -1.47% | 14,564,025 |
| Aug 20, 2025 | 10.35 | 10.45 | 10.13 | 10.22 | 10.22 | -2.01% | 13,753,534 |
| Aug 19, 2025 | 10.62 | 10.72 | 10.29 | 10.43 | 10.43 | -1.42% | 14,299,149 |
| Aug 18, 2025 | 10.39 | 10.72 | 10.31 | 10.58 | 10.58 | 1.63% | 18,107,547 |
| Aug 15, 2025 | 10.70 | 10.97 | 10.41 | 10.41 | 10.41 | -1.42% | 16,931,600 |
| Aug 14, 2025 | 10.16 | 10.60 | 10.00 | 10.56 | 10.56 | -0.66% | 17,101,700 |
| Aug 13, 2025 | 10.05 | 10.66 | 9.93 | 10.63 | 10.63 | 7.27% | 18,904,400 |
| Aug 12, 2025 | 9.91 | 10.29 | 9.80 | 9.91 | 9.91 | 1.95% | 20,004,360 |
| Aug 11, 2025 | 9.61 | 9.91 | 9.31 | 9.72 | 9.72 | 1.67% | 22,046,625 |
| Aug 8, 2025 | 9.47 | 9.70 | 9.37 | 9.56 | 9.56 | 1.49% | 13,856,415 |