CLF - CLEVELAND-CLIFFS INC.
10.68
-0.150 -1.404%
Share volume: 11,650,740
Last Updated: 03-05-2026
Non-Metallic And Industrial Metal Mining/Metal Mining:
0.59%
PREVIOUS CLOSE
CHG
CHG%
$10.83
-0.15
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $10.70 | $10.70 | $10.92 | $10.92 | $10.50 | $10.50 | $10.68 | $10.68 | 11,650,740 | $11,650,740.00 |
| 03-04-2026 | $11.31 | $11.31 | $11.34 | $11.34 | $10.79 | $10.79 | $10.83 | $10.83 | 15,086,260 | $15,086,260.00 |
| 03-03-2026 | $11.08 | $11.08 | $11.21 | $11.21 | $10.51 | $10.51 | $11.08 | $11.08 | 17,140,809 | $17,140,809.00 |
| 03-02-2026 | $10.49 | $10.49 | $11.45 | $11.45 | $10.38 | $10.38 | $11.40 | $11.40 | 17,786,160 | $17,786,160.00 |
| 02-27-2026 | $10.88 | $10.88 | $10.96 | $10.96 | $10.44 | $10.44 | $10.66 | $10.66 | 13,309,610 | $13,309,610.00 |
| 02-26-2026 | $10.76 | $10.76 | $11.15 | $11.15 | $10.70 | $10.70 | $11.05 | $11.05 | 11,300,772 | $11,300,772.00 |
| 02-25-2026 | $10.70 | $10.70 | $10.90 | $10.90 | $10.51 | $10.51 | $10.79 | $10.79 | 11,535,429 | $11,535,429.00 |
| 02-24-2026 | $10.75 | $10.75 | $10.94 | $10.94 | $10.54 | $10.54 | $10.59 | $10.59 | 15,886,124 | $15,886,124.00 |
| 02-23-2026 | $10.46 | $10.46 | $10.93 | $10.93 | $10.46 | $10.46 | $10.78 | $10.78 | 10,843,066 | $10,843,066.00 |
| 02-20-2026 | $10.18 | $10.18 | $10.85 | $10.85 | $10.15 | $10.15 | $10.65 | $10.65 | 17,932,582 | $17,932,582.00 |