Cleveland-Cliffs Inc. - 0I0H.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.37	10.71	10.71	10.81	10.15	10,370
February 19, 2026	10.66	10.29	10.29	10.66	10.24	17,463
February 18, 2026	10.6	10.66	10.66	10.8	10.49	18,219
February 17, 2026	10.4	10.07	10.07	10.6	10.06	52,036
February 16, 2026	10.54	10.54	10.54	10.54	10.54	29,912
February 13, 2026	10.63	10.54	10.54	10.86	9.97	74,352
February 12, 2026	12.6	10.94	10.94	12.6	10.45	75,823
February 11, 2026	12.46	12.33	12.33	12.96	12.22	15,286
February 10, 2026	12.39	12.34	12.34	12.75	11.98	27,415
February 09, 2026	14.99	12.32	12.32	14.99	11.08	101,287
February 06, 2026	14.01	14.72	14.72	14.74	13.86	37,707
February 05, 2026	14.42	14.28	14.28	14.42	13.92	3,399
February 04, 2026	14.34	14.39	14.39	14.86	14.12	8,295
February 03, 2026	14.17	14.05	14.05	14.93	13.96	13,991
February 02, 2026	12.97	13.83	13.83	13.83	12.97	1,291
January 30, 2026	13.81	13.76	13.76	14.31	13.55	14,143
January 29, 2026	14.08	14.12	14.12	14.46	13.67	5,218
January 28, 2026	14.31	14.06	14.06	14.4	13.94	3,774
January 27, 2026	14.01	14.01	14.01	14.04	13.71	3,579
January 26, 2026	15.21	14.15	14.15	15.34	14.15	15,353
January 23, 2026	14.45	14.86	14.86	14.86	14	3,233
January 22, 2026	14.75	14.77	14.76	15.02	14.65	3,889
January 21, 2026	14.41	14.32	14.32	14.6	14.2	7,194
January 20, 2026	13.8	13.86	13.86	13.98	13.63	24,847
January 16, 2026	14.32	13.93	13.93	14.4	13.73	8,477
January 15, 2026	13.92	14.39	14.39	14.48	13.8	68,428
January 14, 2026	13.45	13.56	13.56	13.64	13.28	2,077
January 13, 2026	12.96	13.01	13.01	13.25	12.9	2,435
January 12, 2026	12.76	12.64	12.64	12.85	12.52	4,446
January 09, 2026	12.34	12.88	12.88	13.36	12.33	18,179
January 08, 2026	11.89	12.33	12.33	12.44	11.68	15,480
January 07, 2026	13.1	11.94	11.94	13.17	11.94	78,569
January 06, 2026	13.42	13.35	13.35	13.42	13.24	1,363
January 05, 2026	13.67	13.7	13.7	13.92	13.4	23,468
January 02, 2026	13.41	13.49	13.49	13.57	13.29	30,829
December 31, 2025	13.33	13.21	13.21	13.37	13.14	2,619
December 30, 2025	13.54	13.51	13.51	13.69	13.42	21,788
December 29, 2025	13.74	13.52	13.52	13.76	13.41	11,450
December 24, 2025	13.87	13.79	13.79	13.98	13.7	5,480
December 23, 2025	13.86	13.89	13.89	13.91	13.75	13,114
December 22, 2025	13.29	13.76	13.76	13.89	13.29	10,043
December 19, 2025	13.03	13.11	13.11	13.2	12.82	28,413
December 18, 2025	13.09	13.12	13.12	13.32	12.94	28,385
December 17, 2025	12.98	12.76	12.76	13.09	12.76	6,655
December 16, 2025	12.72	12.97	12.97	13.29	12.61	3,905
December 15, 2025	12.83	12.61	12.61	12.83	12.38	4,115
December 12, 2025	13.46	12.79	12.79	13.5	12.66	9,727
December 11, 2025	12.57	13.42	13.42	13.54	12.57	10,144
December 10, 2025	12.48	12.53	12.53	12.68	12.37	19,967
December 09, 2025	12.2	12.28	12.28	12.43	12.19	2,240
December 08, 2025	12.3	12.3	12.3	12.38	12.2	13,130
December 05, 2025	12.88	12.3	12.3	12.91	12.26	13,661
December 04, 2025	12.8	12.8	12.8	12.8	12.53	3,719
December 03, 2025	12.79	13.16	13.16	13.16	12.7	4,340
December 02, 2025	12.88	12.95	12.95	13.23	12.69	12,250
December 01, 2025	12.96	13.02	13.02	13.24	12.89	4,287
November 28, 2025	12.72	13.03	12.94	13.03	12.68	17,674
November 26, 2025	12.49	12.7	12.7	12.76	12.41	6,085
November 25, 2025	11.93	12.34	12.34	12.59	11.93	35,322
November 24, 2025	11.2	11.73	11.73	11.73	11.15	8,076

Cleveland-Cliffs Inc. (0I0H.L) LSE