Cleveland-Cliffs Inc. (CLF)
NYSE: CLF
· Real-Time Price · USD
12.38
0.31 (2.57%)
At close: Sep 26, 2025, 3:59 PM
12.35
-0.20%
After-hours: Sep 26, 2025, 07:53 PM EDT
CLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.07 | 12.38 | 12.06 | 12.37 | 12.37 | 2.49% | 29,680,355 |
| Sep 25, 2025 | 11.55 | 12.15 | 11.48 | 12.07 | 12.07 | 2.90% | 25,704,629 |
| Sep 24, 2025 | 11.60 | 11.74 | 11.49 | 11.73 | 11.73 | 2.00% | 26,706,000 |
| Sep 23, 2025 | 11.83 | 12.01 | 11.27 | 11.50 | 11.50 | -2.13% | 24,834,332 |
| Sep 22, 2025 | 11.58 | 11.89 | 11.36 | 11.75 | 11.75 | 1.21% | 19,675,000 |
| Sep 19, 2025 | 11.42 | 11.73 | 11.38 | 11.61 | 11.61 | 1.57% | 25,242,800 |
| Sep 18, 2025 | 11.30 | 11.53 | 10.95 | 11.43 | 11.43 | 1.24% | 16,244,621 |
| Sep 17, 2025 | 11.59 | 11.88 | 11.09 | 11.29 | 11.29 | -3.67% | 21,377,122 |
| Sep 16, 2025 | 12.11 | 12.25 | 11.56 | 11.72 | 11.72 | -1.43% | 25,279,200 |
| Sep 15, 2025 | 11.94 | 12.10 | 11.70 | 11.89 | 11.89 | 1.80% | 22,880,000 |
| Sep 12, 2025 | 11.66 | 11.88 | 11.51 | 11.68 | 11.68 | -0.93% | 20,010,607 |
| Sep 11, 2025 | 11.38 | 11.92 | 11.31 | 11.79 | 11.79 | 3.69% | 24,321,200 |
| Sep 10, 2025 | 10.88 | 11.40 | 10.83 | 11.37 | 11.37 | 5.18% | 19,808,426 |
| Sep 9, 2025 | 11.06 | 11.14 | 10.63 | 10.81 | 10.81 | -1.91% | 14,339,400 |
| Sep 8, 2025 | 11.39 | 11.42 | 10.91 | 11.02 | 11.02 | -3.25% | 15,665,633 |
| Sep 5, 2025 | 10.67 | 11.40 | 10.65 | 11.39 | 11.39 | 8.27% | 22,980,100 |
| 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 |