Cleveland-Cliffs Inc. - CLF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.18	10.65	10.65	10.85	10.15	17.93M
February 19, 2026	10.28	10.27	10.27	10.41	10.19	17.74M
February 18, 2026	10.56	10.55	10.55	10.81	10.45	15.14M
February 17, 2026	10.14	10.52	10.52	10.67	10.02	20.71M
February 13, 2026	10.34	10.38	10.38	10.97	9.94	35.21M
February 12, 2026	11.93	10.76	10.76	12.08	10.42	46.83M
February 11, 2026	12.59	12.48	12.48	12.98	12.19	24.29M
February 10, 2026	12.09	12.27	12.27	12.77	11.97	24.81M
February 09, 2026	13.1	12.31	12.31	13.33	11.02	58.61M
February 06, 2026	14.16	14.73	14.73	14.79	14.06	18.76M
February 05, 2026	14.05	13.85	13.85	14.37	13.77	15.17M
February 04, 2026	14.53	14.53	14.53	14.88	14.06	15.68M
February 03, 2026	13.99	14.25	14.25	14.98	13.99	17.14M
February 02, 2026	13.43	13.85	13.85	13.96	13.28	12.35M
January 30, 2026	13.85	13.76	13.76	14.42	13.61	19.06M
January 29, 2026	14.35	14.21	14.21	14.5	13.65	12.07M
January 28, 2026	14.45	14.05	14.05	14.45	13.89	10.13M
January 27, 2026	13.89	14.27	14.27	14.33	13.69	13.04M
January 26, 2026	15.29	14.02	14.02	15.35	13.96	16.02M
January 23, 2026	14.24	15.09	15.09	15.24	14.24	17.19M
January 22, 2026	14.8	14.34	14.34	15.04	14.26	15.35M
January 21, 2026	14.37	14.63	14.63	14.63	14.14	14.44M
January 20, 2026	13.71	14.05	14.05	14.1	13.59	16.62M
January 16, 2026	14.09	14	14	14.23	13.73	15.67M
January 15, 2026	13.99	14.3	14.3	14.54	13.99	21.02M
January 14, 2026	13.4	13.96	13.96	14.02	13.28	18.49M
January 13, 2026	13.16	13.36	13.36	13.58	12.89	22.65M
January 12, 2026	12.65	12.91	12.91	12.95	12.51	13.77M
January 09, 2026	12.77	12.76	12.76	13.37	12.69	20.57M
January 08, 2026	11.83	12.26	12.26	12.46	11.68	17.26M
January 07, 2026	12.86	12.04	12.04	13.08	11.78	26.04M
January 06, 2026	13.3	13.27	13.27	13.43	13.22	12.95M
January 05, 2026	13.79	13.2	13.2	13.95	13.19	12.66M
January 02, 2026	13.51	13.6	13.6	13.6	13.27	9.93M
December 31, 2025	13.37	13.28	13.28	13.37	13.13	9.03M
December 30, 2025	13.65	13.41	13.41	13.7	13.41	7.17M
December 29, 2025	13.52	13.49	13.49	13.69	13.38	8.7M
December 26, 2025	13.84	13.83	13.83	13.95	13.6	8.99M
December 24, 2025	13.87	13.75	13.75	14.02	13.7	4.06M
December 23, 2025	13.75	13.87	13.87	13.99	13.75	10.85M
December 22, 2025	13.42	13.74	13.74	13.9	13.42	14.22M
December 19, 2025	12.96	13.22	13.22	13.26	12.82	13.63M
December 18, 2025	13.1	12.98	12.98	13.33	12.86	12.44M
December 17, 2025	12.98	12.93	12.93	13.16	12.74	10.32M
December 16, 2025	12.72	12.92	12.92	13.28	12.64	13.04M
December 15, 2025	12.86	12.75	12.75	12.86	12.34	20.59M
December 12, 2025	13.38	12.71	12.71	13.5	12.57	17.55M
December 11, 2025	12.63	13.41	13.41	13.55	12.62	16.17M
December 10, 2025	12.42	12.7	12.7	12.79	12.32	13.54M
December 09, 2025	12.2	12.39	12.39	12.48	12.14	12.04M
December 08, 2025	12.38	12.37	12.37	12.4	12.18	9.99M
December 05, 2025	12.88	12.29	12.29	12.88	12.15	15.08M
December 04, 2025	12.91	12.75	12.75	12.92	12.51	14.3M
December 03, 2025	12.93	13.03	13.03	13.2	12.7	15.47M
December 02, 2025	12.95	12.9	12.9	13.13	12.68	12.82M
December 01, 2025	13.01	12.85	12.85	13.24	12.75	15.19M
November 28, 2025	12.78	13.04	13.04	13.09	12.65	7.56M
November 26, 2025	12.43	12.64	12.64	12.77	12.38	12.08M
November 25, 2025	11.93	12.35	12.35	12.61	11.92	17.8M
November 24, 2025	11.24	11.94	11.94	11.96	11.1	19.68M

Cleveland-Cliffs Inc. (CLF) NYSE