Cleveland-Cliffs Inc.
- High
- 14.75
- on 06/02/26
- Low
- 8.98
- on 07/20/26
- Average
- 11.3900
- 19.5mm
- Net Chg
- 1.68
- +15.83%
93 daily bars · USD · High, Low and Average are close-basis over the range.
| Date | Last Price | Volume |
|---|
| Tu 09/08/26 | 12.29 | 7,271,700 |
| Fr 09/04/26 | 12.50 | 7,491,100 |
| Th 09/03/26 | 12.28 | 11,496,200 |
| We 09/02/26 | 12.42 | 17,226,900 |
| Tu 09/01/26 | 11.54 | 10,259,700 |
| Mo 08/31/26 | 11.55 | 11,954,600 |
| Fr 08/28/26 | 11.62 | 10,683,900 |
| Th 08/27/26 | 11.83 | 12,062,700 |
| We 08/26/26 | 11.54 | 10,748,700 |
| Tu 08/25/26 | 11.52 | 14,823,500 |
| Mo 08/24/26 | 11.30 | 21,461,200 |
| Fr 08/21/26 | 11.27 | 19,255,900 |
| Th 08/20/26 | 10.74 | 22,298,400 |
| We 08/19/26 | 11.17 | 33,519,900 |
| Tu 08/18/26 | 11.88 | 13,332,200 |
| Mo 08/17/26 | 12.31 | 16,362,000 |
| Fr 08/14/26 | 11.90 | 8,818,400 |
| Th 08/13/26 | 12.15 | 8,524,100 |
| We 08/12/26 | 12.25 | 13,268,600 |
| Tu 08/11/26 | 12.41 | 11,003,700 |
| Mo 08/10/26 | 12.49 | 14,529,500 |
| Fr 08/07/26 | 12.26 | 12,652,100 |
| Date | Last Price | Volume |
|---|
| Th 08/06/26 | 12.23 | 15,129,400 |
| We 08/05/26 | 12.65 | 17,373,200 |
| Tu 08/04/26 | 12.31 | 21,739,300 |
| Mo 08/03/26 | 11.22 | 17,322,100 |
| Fr 07/31/26 | 11.52 | 21,772,000 |
| Th 07/30/26 | 11.63 | 25,956,500 |
| We 07/29/26 | 11.38 | 32,012,000 |
| Tu 07/28/26 | 11.98 | 36,183,900 |
| Mo 07/27/26 | 12.25 | 43,367,200 |
| Date | Last Price | Volume |
|---|
| Tu 07/07/26 | 9.54 | 16,231,400 |
| Mo 07/06/26 | 9.77 | 16,341,300 |
| Th 07/02/26 | 9.86 | 28,398,000 |
| We 07/01/26 | 9.42 | 20,450,700 |
| Tu 06/30/26 | 9.39 | 22,776,100 |
| Mo 06/29/26 | 9.38 | 24,953,700 |
| Fr 06/26/26 | 9.95 | 24,268,300 |
| Th 06/25/26 | 10.76 | 15,499,700 |
| We 06/24/26 | 10.57 |
| Date | Last Price | Volume |
|---|
| We 06/03/26 | 14.15 | 25,165,300 |
| Tu 06/02/26 | 14.75 | 28,951,600 |
| Mo 06/01/26 | 13.58 | 16,196,200 |
| Fr 05/29/26 | 13.60 | 25,488,500 |
| Th 05/28/26 | 13.29 | 25,987,600 |
| We 05/27/26 | 12.83 | 33,446,600 |
| Tu 05/26/26 | 11.98 | 19,230,800 |
| Fr 05/22/26 | 11.23 | 16,229,300 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|
| Fr 05/01/26 | 10.51 | 18,761,200 |
| Th 04/30/26 | 10.20 | 18,704,700 |
| We 04/29/26 | 10.25 | 18,756,100 |
| Tu 04/28/26 | 10.22 | 26,018,000 |
| Mo 04/27/26 | 10.61 | 44,564,400 |