Cleveland-Cliffs Inc. (CLF)
NYSE: CLF
· Real-Time Price · USD
10.55
-0.08 (-0.75%)
At close: Aug 14, 2025, 3:59 PM
10.74
1.75%
After-hours: Aug 14, 2025, 07:59 PM EDT
CLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.16 | 10.60 | 10.00 | 10.56 | 10.56 | -0.66% | 16,778,718 |
| 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 |
| Aug 7, 2025 | 9.62 | 9.77 | 9.30 | 9.42 | 9.42 | 0.53% | 15,841,100 |
| Aug 6, 2025 | 9.63 | 9.75 | 9.35 | 9.37 | 9.37 | -2.90% | 14,302,100 |
| Aug 5, 2025 | 9.79 | 9.82 | 9.45 | 9.65 | 9.65 | -0.62% | 17,176,100 |
| Aug 4, 2025 | 10.08 | 10.13 | 9.68 | 9.71 | 9.71 | -3.48% | 23,932,500 |
| Aug 1, 2025 | 10.29 | 10.37 | 9.98 | 10.06 | 10.06 | -4.37% | 20,098,800 |
| Jul 31, 2025 | 10.30 | 10.74 | 10.28 | 10.52 | 10.52 | 0.29% | 20,673,532 |
| Jul 30, 2025 | 10.86 | 10.92 | 10.33 | 10.49 | 10.49 | -3.41% | 22,246,648 |
| Jul 29, 2025 | 11.20 | 11.23 | 10.43 | 10.86 | 10.86 | -3.55% | 25,686,800 |
| Jul 28, 2025 | 11.32 | 11.42 | 11.01 | 11.26 | 11.26 | -1.57% | 32,507,439 |
| Jul 25, 2025 | 11.00 | 11.54 | 10.80 | 11.44 | 11.44 | 4.86% | 28,337,900 |
| Jul 24, 2025 | 11.40 | 11.40 | 10.72 | 10.91 | 10.91 | -3.19% | 24,661,442 |
| Jul 23, 2025 | 11.38 | 11.61 | 11.04 | 11.27 | 11.27 | -0.44% | 33,990,200 |
| Jul 22, 2025 | 11.21 | 11.96 | 11.18 | 11.32 | 11.32 | 6.19% | 53,235,800 |
| Jul 21, 2025 | 10.09 | 10.98 | 9.93 | 10.66 | 10.66 | 12.45% | 66,809,828 |
| Jul 18, 2025 | 9.42 | 9.66 | 9.38 | 9.48 | 9.48 | 0.96% | 25,051,309 |