Cleveland-Cliffs Inc. (CLF)
8.09
-0.13 (-1.58%)
At close: Apr 01, 2025, 3:59 PM
8.16
0.90%
After-hours: Apr 01, 2025, 08:00 PM EDT
Cleveland-Cliffs Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 8.14 | 8.27 | 7.85 | 8.10 | -0.12 | -1.46% | 26,672,065 |
| Mar 31, 2025 | 8.26 | 8.38 | 7.91 | 8.22 | -0.30 | -3.52% | 27,663,018 |
| Mar 28, 2025 | 9.12 | 9.35 | 8.48 | 8.52 | -0.81 | -8.68% | 31,144,800 |
| Mar 27, 2025 | 8.97 | 9.50 | 8.72 | 9.33 | 0.19 | 2.08% | 24,061,936 |
| Mar 26, 2025 | 9.35 | 9.46 | 9.09 | 9.14 | -0.26 | -2.77% | 17,059,630 |
| Mar 25, 2025 | 9.28 | 9.66 | 9.27 | 9.40 | 0.11 | 1.18% | 18,463,100 |
| Mar 24, 2025 | 9.63 | 9.84 | 9.18 | 9.29 | -0.13 | -1.38% | 20,232,732 |
| Mar 21, 2025 | 9.12 | 9.48 | 9.04 | 9.42 | -0.11 | -1.15% | 21,050,808 |
| Mar 20, 2025 | 9.42 | 9.62 | 9.27 | 9.53 | -0.03 | -0.31% | 16,071,100 |
| Mar 19, 2025 | 9.61 | 9.70 | 9.22 | 9.56 | -0.12 | -1.24% | 19,141,500 |
| Mar 18, 2025 | 10.17 | 10.18 | 9.58 | 9.68 | -0.47 | -4.63% | 20,010,927 |
| Mar 17, 2025 | 10.45 | 10.47 | 10.10 | 10.15 | -0.24 | -2.31% | 16,483,443 |
| Mar 14, 2025 | 10.00 | 10.53 | 9.97 | 10.39 | 0.66 | 6.78% | 20,321,000 |
| Mar 13, 2025 | 9.79 | 10.27 | 9.50 | 9.73 | -0.06 | -0.61% | 22,207,500 |
| Mar 12, 2025 | 9.13 | 9.95 | 9.05 | 9.79 | 0.77 | 8.54% | 31,691,700 |
| Mar 11, 2025 | 8.85 | 9.17 | 8.50 | 9.02 | 0.27 | 3.09% | 34,879,300 |
| Mar 10, 2025 | 9.60 | 9.78 | 8.51 | 8.75 | -1.06 | -10.81% | 35,479,543 |
| Mar 7, 2025 | 10.04 | 10.38 | 9.64 | 9.81 | -0.25 | -2.49% | 17,470,900 |
| Mar 6, 2025 | 10.05 | 10.38 | 9.76 | 10.06 | 0.02 | 0.20% | 22,803,000 |
| Mar 5, 2025 | 9.72 | 10.15 | 9.52 | 10.04 | 0.57 | 6.02% | 21,741,000 |
| Mar 4, 2025 | 9.85 | 9.85 | 9.14 | 9.47 | -0.62 | -6.14% | 26,713,500 |
| Mar 3, 2025 | 11.03 | 11.21 | 9.97 | 10.09 | -0.75 | -6.92% | 21,097,238 |
| Feb 28, 2025 | 10.59 | 11.02 | 10.46 | 10.84 | 0.11 | 1.03% | 16,616,500 |
| Feb 27, 2025 | 10.60 | 11.35 | 10.43 | 10.73 | 0.16 | 1.51% | 20,518,200 |
| Feb 26, 2025 | 11.12 | 11.33 | 10.48 | 10.57 | -0.22 | -2.04% | 18,781,300 |
| Feb 25, 2025 | 10.76 | 11.16 | 10.00 | 10.79 | -0.36 | -3.23% | 40,147,700 |
| Feb 24, 2025 | 11.31 | 11.40 | 11.08 | 11.15 | -0.20 | -1.76% | 14,281,600 |
| Feb 21, 2025 | 11.97 | 12.12 | 11.29 | 11.35 | -0.63 | -5.26% | 13,211,031 |
| Feb 20, 2025 | 12.05 | 12.18 | 11.75 | 11.98 | 0.13 | 1.10% | 10,513,725 |
| Feb 19, 2025 | 12.00 | 12.13 | 11.79 | 11.85 | -0.17 | -1.41% | 15,245,900 |
| Feb 18, 2025 | 11.74 | 12.05 | 11.55 | 12.02 | 0.54 | 4.70% | 18,080,300 |
| Feb 14, 2025 | 11.50 | 11.60 | 11.16 | 11.48 | 0.09 | 0.79% | 14,770,949 |
| Feb 13, 2025 | 10.57 | 11.40 | 10.53 | 11.39 | 0.83 | 7.86% | 23,195,602 |
| Feb 12, 2025 | 11.10 | 11.17 | 10.53 | 10.56 | -0.74 | -6.55% | 22,421,722 |
| Feb 11, 2025 | 12.18 | 12.26 | 11.23 | 11.30 | -0.54 | -4.56% | 33,497,031 |
| Feb 10, 2025 | 10.87 | 12.08 | 10.84 | 11.84 | 1.80 | 17.93% | 62,112,505 |
| Feb 7, 2025 | 10.72 | 10.97 | 10.03 | 10.04 | -0.62 | -5.82% | 19,341,300 |
| Feb 6, 2025 | 10.64 | 10.78 | 10.49 | 10.66 | 0.20 | 1.91% | 11,545,021 |
| Feb 5, 2025 | 10.59 | 10.72 | 10.33 | 10.46 | -0.06 | -0.57% | 9,864,000 |
| Feb 4, 2025 | 9.75 | 10.53 | 9.67 | 10.52 | 0.78 | 8.01% | 15,352,831 |
| Feb 3, 2025 | 9.85 | 10.21 | 9.53 | 9.74 | -0.50 | -4.88% | 21,261,700 |
| Jan 31, 2025 | 10.57 | 10.75 | 10.15 | 10.24 | -0.25 | -2.38% | 12,175,900 |
| Jan 30, 2025 | 10.38 | 10.50 | 10.17 | 10.49 | 0.24 | 2.34% | 10,192,824 |
| Jan 29, 2025 | 10.04 | 10.39 | 9.96 | 10.25 | 0.12 | 1.18% | 7,816,446 |
| Jan 28, 2025 | 9.84 | 10.32 | 9.71 | 10.13 | 0.20 | 2.01% | 11,749,042 |
| Jan 27, 2025 | 10.09 | 10.22 | 9.87 | 9.93 | -0.08 | -0.80% | 10,197,500 |
| Jan 24, 2025 | 10.14 | 10.25 | 9.93 | 10.01 | 0.06 | 0.60% | 7,950,900 |
| Jan 23, 2025 | 9.74 | 10.14 | 9.68 | 9.95 | 0.23 | 2.37% | 10,334,746 |
| Jan 22, 2025 | 10.09 | 10.09 | 9.70 | 9.72 | -0.37 | -3.67% | 12,606,900 |
| Jan 21, 2025 | 10.43 | 10.45 | 10.08 | 10.09 | -0.18 | -1.75% | 12,090,108 |