CLF - CLEVELAND-CLIFFS INC.
9.13
-0.600 -6.572%
Share volume: 24,731,159
Last Updated: 04-21-2026
Non-Metallic And Industrial Metal Mining/Metal Mining:
0.45%
PREVIOUS CLOSE
CHG
CHG%
$9.73
-0.60
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $9.78 | $9.78 | $9.78 | $9.78 | $9.06 | $9.06 | $9.13 | $9.13 | 24,731,159 | $24,731,159.00 |
| 04-20-2026 | $8.94 | $8.94 | $9.96 | $9.96 | $8.88 | $8.88 | $9.73 | $9.73 | 24,578,994 | $24,578,994.00 |
| 04-17-2026 | $9.97 | $9.97 | $10.00 | $10.00 | $9.77 | $9.77 | $9.94 | $9.94 | 19,033,821 | $19,033,821.00 |
| 04-16-2026 | $9.79 | $9.79 | $9.85 | $9.85 | $9.64 | $9.64 | $9.72 | $9.72 | 12,885,993 | $12,885,993.00 |
| 04-15-2026 | $9.45 | $9.45 | $9.73 | $9.73 | $9.45 | $9.45 | $9.66 | $9.66 | 10,766,046 | $10,766,046.00 |
| 04-14-2026 | $9.39 | $9.39 | $9.61 | $9.61 | $9.30 | $9.30 | $9.45 | $9.45 | 9,484,486 | $9,484,486.00 |
| 04-13-2026 | $8.95 | $8.95 | $9.40 | $9.40 | $8.92 | $8.92 | $9.34 | $9.34 | 12,226,238 | $12,226,238.00 |
| 04-10-2026 | $9.33 | $9.33 | $9.36 | $9.36 | $9.03 | $9.03 | $9.04 | $9.04 | 9,536,402 | $9,536,402.00 |
| 04-09-2026 | $9.04 | $9.04 | $9.33 | $9.33 | $9.04 | $9.04 | $9.23 | $9.23 | 11,059,409 | $11,059,409.00 |
| 04-08-2026 | $9.29 | $9.29 | $9.33 | $9.33 | $9.00 | $9.00 | $9.04 | $9.04 | 15,249,817 | $15,249,817.00 |