Cleveland-Cliffs Inc (CLF) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 12.37 | 12.37 | 11.98 | 12.26 | +0.25% | 12,643,500 |
| 2026-08-06 | 12.60 | 12.68 | 12.19 | 12.23 | -3.32% | 15,129,400 |
| 2026-08-05 | 12.50 | 12.86 | 12.29 | 12.65 | +2.76% | 17,373,200 |
| 2026-08-04 | 11.59 | 12.35 | 11.54 | 12.31 | +9.71% | 21,739,300 |
| 2026-08-03 | 11.48 | 11.49 | 10.87 | 11.22 | -2.60% | 17,322,100 |
| 2026-07-31 | 11.75 | 11.91 | 11.35 | 11.52 | -0.95% | 21,772,000 |
| 2026-07-30 | 11.60 | 11.87 | 11.21 | 11.63 | +2.20% | 25,956,500 |
| 2026-07-29 | 12.00 | 12.15 | 11.10 | 11.38 | -5.01% | 32,012,000 |
| 2026-07-28 | 12.22 | 12.47 | 11.85 | 11.98 | -2.20% | 36,183,900 |
| 2026-07-27 | 11.75 | 12.29 | 11.48 | 12.25 | +2.68% | 43,367,200 |
| 2026-07-24 | 11.33 | 12.06 | 11.03 | 11.93 | +8.85% | 69,875,800 |
| 2026-07-23 | 10.67 | 11.47 | 10.60 | 10.96 | +15.98% | 67,422,000 |
| 2026-07-22 | 9.28 | 9.67 | 9.25 | 9.45 | +2.16% | 20,205,700 |
| 2026-07-21 | 9.14 | 9.36 | 9.07 | 9.25 | +3.01% | 18,337,859 |
| 2026-07-20 | 9.39 | 9.44 | 8.84 | 8.98 | -3.23% | 25,892,150 |
| 2026-07-17 | 9.32 | 9.48 | 9.23 | 9.28 | -2.62% | 18,310,000 |
| 2026-07-16 | 9.71 | 9.75 | 9.41 | 9.53 | -3.25% | 20,081,200 |
| 2026-07-15 | 9.80 | 9.97 | 9.56 | 9.85 | +0.61% | 16,331,000 |
| 2026-07-14 | 10.00 | 10.08 | 9.69 | 9.79 | +0.82% | 12,910,100 |
| 2026-07-13 | 9.40 | 10.00 | 9.40 | 9.71 | +3.30% | 25,159,100 |
| 2026-07-10 | 9.42 | 9.53 | 9.26 | 9.40 | +0.00% | 14,400,000 |
| 2026-07-09 | 9.48 | 9.56 | 9.24 | 9.40 | -1.16% | 14,708,300 |
| 2026-07-08 | 9.30 | 9.51 | 9.16 | 9.51 | -0.31% | 20,777,300 |
| 2026-07-07 | 9.65 | 9.67 | 9.22 | 9.54 | -2.35% | 16,231,400 |
| 2026-07-06 | 9.86 | 10.02 | 9.60 | 9.77 | -0.91% | 16,341,300 |
| 2026-07-02 | 9.65 | 10.18 | 9.54 | 9.86 | +4.67% | 28,398,000 |
| 2026-07-01 | 9.23 | 9.61 | 9.11 | 9.42 | +0.32% | 20,450,700 |
| 2026-06-30 | 9.45 | 9.60 | 9.22 | 9.39 | +0.11% | 22,776,100 |
| 2026-06-29 | 9.99 | 9.99 | 9.35 | 9.38 | -5.73% | 24,953,700 |
| 2026-06-26 | 10.42 | 10.60 | 9.82 | 9.95 | -7.53% | 24,268,300 |
| 2026-06-25 | 10.60 | 10.92 | 10.40 | 10.76 | +1.80% | 15,499,700 |
| 2026-06-24 | 10.93 | 11.01 | 10.47 | 10.57 | -5.29% | 17,497,300 |
| 2026-06-23 | 11.50 | 11.61 | 11.05 | 11.16 | -6.14% | 15,638,000 |
| 2026-06-22 | 12.00 | 12.22 | 11.78 | 11.89 | -3.18% | 17,569,900 |
| 2026-06-18 | 12.71 | 12.74 | 12.13 | 12.28 | -3.15% | 29,553,100 |
| 2026-06-17 | 13.20 | 13.44 | 12.66 | 12.68 | -4.45% | 22,891,500 |
| 2026-06-16 | 13.88 | 13.88 | 13.15 | 13.27 | -2.64% | 18,049,400 |
| 2026-06-15 | 14.20 | 14.24 | 13.30 | 13.63 | -1.09% | 18,159,300 |
| 2026-06-12 | 13.94 | 13.99 | 13.63 | 13.78 | +0.51% | 13,933,500 |
| 2026-06-11 | 12.68 | 13.71 | 12.57 | 13.71 | +10.48% | 16,053,100 |
| 2026-06-10 | 12.75 | 13.04 | 12.39 | 12.41 | -2.44% | 12,054,200 |
| 2026-06-09 | 13.02 | 13.18 | 12.12 | 12.72 | +0.32% | 19,380,500 |
| 2026-06-08 | 13.31 | 13.39 | 12.45 | 12.68 | -6.28% | 26,658,400 |
| 2026-06-05 | 14.23 | 14.27 | 13.31 | 13.53 | -6.24% | 16,590,900 |
| 2026-06-04 | 13.92 | 14.68 | 13.62 | 14.43 | +1.98% | 16,555,000 |
| 2026-06-03 | 14.68 | 14.89 | 14.06 | 14.15 | -4.07% | 25,165,300 |
| 2026-06-02 | 13.59 | 15.06 | 13.51 | 14.75 | +8.62% | 28,951,600 |
| 2026-06-01 | 13.49 | 13.71 | 12.96 | 13.58 | -0.15% | 16,196,200 |
| 2026-05-29 | 13.27 | 13.94 | 13.16 | 13.60 | +2.33% | 25,488,500 |
| 2026-05-28 | 12.64 | 13.45 | 12.48 | 13.29 | +3.59% | 25,987,600 |
| 2026-05-27 | 11.94 | 13.05 | 11.88 | 12.83 | +7.10% | 33,446,600 |
| 2026-05-26 | 11.46 | 12.03 | 11.37 | 11.98 | +6.68% | 19,230,800 |
| 2026-05-22 | 10.60 | 11.23 | 10.60 | 11.23 | +4.95% | 16,229,300 |
| 2026-05-21 | 10.30 | 10.83 | 10.16 | 10.70 | +3.48% | 17,660,800 |
| 2026-05-20 | 10.24 | 10.36 | 10.07 | 10.34 | +1.87% | 9,687,000 |
| 2026-05-19 | 10.50 | 10.56 | 10.07 | 10.15 | -4.78% | 16,105,900 |
| 2026-05-18 | 10.41 | 10.73 | 10.24 | 10.66 | +3.39% | 17,238,700 |
| 2026-05-15 | 10.56 | 10.63 | 10.22 | 10.31 | -5.67% | 12,439,300 |
| 2026-05-14 | 11.00 | 11.11 | 10.89 | 10.93 | -0.55% | 9,699,100 |
| 2026-05-13 | 10.82 | 11.24 | 10.81 | 10.99 | +1.85% | 9,856,000 |
| 2026-05-12 | 11.03 | 11.06 | 10.50 | 10.79 | -4.00% | 12,473,600 |
| 2026-05-11 | 11.10 | 11.34 | 11.05 | 11.24 | +2.00% | 10,769,800 |
| 2026-05-08 | 10.85 | 11.14 | 10.78 | 11.02 | +3.47% | 10,755,100 |
| 2026-05-07 | 11.17 | 11.19 | 10.57 | 10.65 | -4.48% | 16,028,800 |
| 2026-05-06 | 10.93 | 11.42 | 10.90 | 11.15 | +4.69% | 18,541,700 |
| 2026-05-05 | 10.40 | 10.73 | 10.26 | 10.65 | +3.90% | 12,045,600 |
| 2026-05-04 | 10.38 | 10.59 | 10.13 | 10.25 | -2.47% | 12,192,000 |
| 2026-05-01 | 10.14 | 10.53 | 10.06 | 10.51 | +3.04% | 18,761,200 |
| 2026-04-30 | 10.25 | 10.33 | 9.90 | 10.20 | -0.49% | 18,704,700 |
| 2026-04-29 | 10.15 | 10.52 | 10.14 | 10.25 | +0.29% | 18,756,100 |
| 2026-04-28 | 10.44 | 10.57 | 9.91 | 10.22 | -3.68% | 26,018,000 |
| 2026-04-27 | 10.32 | 10.93 | 10.25 | 10.61 | +8.71% | 44,564,400 |
| 2026-04-24 | 9.06 | 9.96 | 9.05 | 9.76 | +7.37% | 19,400,700 |
| 2026-04-23 | 9.42 | 9.66 | 9.04 | 9.09 | -4.32% | 17,560,700 |
| 2026-04-22 | 9.20 | 9.51 | 8.99 | 9.50 | +4.05% | 27,138,700 |
| 2026-04-21 | 9.78 | 9.78 | 9.06 | 9.13 | -6.17% | 24,862,800 |
| 2026-04-20 | 8.94 | 9.96 | 8.88 | 9.73 | -2.11% | 24,579,000 |
| 2026-04-17 | 9.97 | 10.00 | 9.77 | 9.94 | +2.26% | 19,033,800 |
| 2026-04-16 | 9.79 | 9.85 | 9.64 | 9.72 | +0.62% | 12,886,000 |
| 2026-04-15 | 9.45 | 9.73 | 9.45 | 9.66 | +2.22% | 10,766,000 |
| 2026-04-14 | 9.39 | 9.61 | 9.30 | 9.45 | +1.18% | 9,484,500 |
| 2026-04-13 | 8.95 | 9.40 | 8.92 | 9.34 | +3.32% | 12,226,200 |
| 2026-04-10 | 9.33 | 9.36 | 9.03 | 9.04 | -2.06% | 9,536,400 |
| 2026-04-09 | 9.04 | 9.33 | 9.04 | 9.23 | +2.10% | 11,059,400 |
| 2026-04-08 | 9.29 | 9.33 | 9.00 | 9.04 | +3.79% | 15,249,800 |
| 2026-04-07 | 8.52 | 8.89 | 8.52 | 8.71 | +2.11% | 11,974,100 |
| 2026-04-06 | 8.39 | 8.58 | 8.37 | 8.53 | +1.55% | 11,305,800 |
| 2026-04-02 | 8.09 | 8.64 | 8.05 | 8.40 | +1.57% | 15,887,600 |
| 2026-04-01 | 8.47 | 8.62 | 8.23 | 8.27 | -2.13% | 17,489,600 |
| 2026-03-31 | 8.23 | 8.52 | 8.11 | 8.45 | +4.19% | 17,373,700 |
| 2026-03-30 | 8.28 | 8.39 | 8.00 | 8.11 | +0.00% | 14,585,000 |
| 2026-03-27 | 8.57 | 8.67 | 8.07 | 8.11 | -4.48% | 14,394,610 |
| 2026-03-26 | 8.43 | 8.65 | 8.39 | 8.49 | -0.59% | 11,047,690 |
| 2026-03-25 | 8.50 | 8.62 | 8.24 | 8.54 | +2.77% | 25,335,199 |
| 2026-03-24 | 7.94 | 8.40 | 7.92 | 8.31 | +3.49% | 18,421,260 |
| 2026-03-23 | 8.07 | 8.29 | 8.00 | 8.03 | +2.69% | 20,489,400 |
| 2026-03-20 | 8.10 | 8.15 | 7.73 | 7.82 | -4.40% | 26,743,100 |
| 2026-03-19 | 7.90 | 8.22 | 7.80 | 8.18 | +0.00% | 17,739,539 |
| 2026-03-18 | 8.28 | 8.40 | 8.15 | 8.18 | -2.04% | 27,986,689 |
| 2026-03-17 | 8.65 | 8.77 | 8.29 | 8.35 | -3.02% | 22,764,051 |
| 2026-03-16 | 8.63 | 8.72 | 8.45 | 8.61 | +1.77% | 27,093,910 |
| 2026-03-13 | 8.90 | 9.05 | 8.40 | 8.46 | -5.16% | 22,332,510 |
| 2026-03-12 | 9.24 | 9.24 | 8.88 | 8.92 | -3.88% | 14,425,180 |
| 2026-03-11 | 9.45 | 9.66 | 9.15 | 9.28 | -2.73% | 15,057,940 |
| 2026-03-10 | 9.55 | 9.82 | 9.35 | 9.54 | -0.10% | 18,739,910 |
| 2026-03-09 | 9.52 | 9.74 | 9.13 | 9.55 | -2.85% | 22,972,580 |
| 2026-03-06 | 10.37 | 10.41 | 9.72 | 9.83 | -7.96% | 19,224,301 |
| 2026-03-05 | 10.70 | 10.92 | 10.50 | 10.68 | -1.39% | 11,665,180 |
| 2026-03-04 | 11.31 | 11.34 | 10.79 | 10.83 | -2.26% | 15,086,260 |
| 2026-03-03 | 11.08 | 11.21 | 10.51 | 11.08 | -2.81% | 17,140,811 |
| 2026-03-02 | 10.49 | 11.45 | 10.38 | 11.40 | +6.94% | 17,786,160 |
| 2026-02-27 | 10.88 | 10.96 | 10.44 | 10.66 | -3.53% | 13,309,610 |
| 2026-02-26 | 10.76 | 11.15 | 10.70 | 11.05 | +2.41% | 11,300,770 |
| 2026-02-25 | 10.70 | 10.90 | 10.51 | 10.79 | +1.89% | 11,535,430 |
| 2026-02-24 | 10.75 | 10.94 | 10.54 | 10.59 | -1.76% | 15,886,120 |
| 2026-02-23 | 10.46 | 10.93 | 10.46 | 10.78 | +1.22% | 10,843,070 |
| 2026-02-20 | 10.18 | 10.85 | 10.15 | 10.65 | +3.70% | 17,932,580 |
| 2026-02-19 | 10.28 | 10.41 | 10.19 | 10.27 | -2.65% | 17,739,660 |
| 2026-02-18 | 10.56 | 10.81 | 10.45 | 10.55 | +0.29% | 15,138,300 |
| 2026-02-17 | 10.14 | 10.67 | 10.02 | 10.52 | +1.35% | 20,707,289 |
| 2026-02-13 | 10.34 | 10.97 | 9.94 | 10.38 | -3.53% | 35,212,578 |
| 2026-02-12 | 11.93 | 12.08 | 10.41 | 10.76 | -13.78% | 46,826,898 |
| 2026-02-11 | 12.59 | 12.98 | 12.19 | 12.48 | +1.71% | 24,285,270 |
| 2026-02-10 | 12.09 | 12.77 | 11.97 | 12.27 | -0.32% | 24,806,520 |
| 2026-02-09 | 13.10 | 13.33 | 11.02 | 12.31 | -16.43% | 58,606,809 |
| 2026-02-06 | 14.16 | 14.79 | 14.06 | 14.73 | +6.35% | 18,760,570 |
| 2026-02-05 | 14.05 | 14.37 | 13.77 | 13.85 | -4.68% | 15,174,140 |
| 2026-02-04 | 14.53 | 14.88 | 14.05 | 14.53 | +1.96% | 15,684,090 |
| 2026-02-03 | 13.98 | 14.98 | 13.98 | 14.25 | +2.89% | 17,142,131 |
| 2026-02-02 | 13.43 | 13.96 | 13.28 | 13.85 | +0.65% | 12,349,810 |
| 2026-01-30 | 13.85 | 14.41 | 13.61 | 13.76 | -3.17% | 19,059,430 |
| 2026-01-29 | 14.35 | 14.50 | 13.64 | 14.21 | +1.14% | 12,072,920 |
| 2026-01-28 | 14.45 | 14.45 | 13.89 | 14.05 | -1.54% | 10,133,460 |
| 2026-01-27 | 13.89 | 14.33 | 13.69 | 14.27 | +1.78% | 13,039,770 |
| 2026-01-26 | 15.29 | 15.35 | 13.96 | 14.02 | -7.09% | 16,021,670 |
| 2026-01-23 | 14.24 | 15.24 | 14.24 | 15.09 | +5.23% | 17,189,221 |
| 2026-01-22 | 14.80 | 15.04 | 14.26 | 14.34 | -1.98% | 15,349,080 |
| 2026-01-21 | 14.37 | 14.63 | 14.14 | 14.63 | +4.13% | 14,442,460 |
| 2026-01-20 | 13.71 | 14.10 | 13.59 | 14.05 | +0.36% | 16,620,051 |
| 2026-01-16 | 14.09 | 14.22 | 13.73 | 14.00 | -2.10% | 15,667,450 |
| 2026-01-15 | 13.98 | 14.54 | 13.98 | 14.30 | +2.44% | 21,016,170 |
| 2026-01-14 | 13.40 | 14.02 | 13.28 | 13.96 | +4.49% | 18,491,641 |
| 2026-01-13 | 13.16 | 13.57 | 12.88 | 13.36 | +3.49% | 22,652,801 |
| 2026-01-12 | 12.65 | 12.95 | 12.51 | 12.91 | +1.18% | 13,765,240 |
| 2026-01-09 | 12.77 | 13.37 | 12.69 | 12.76 | +4.08% | 20,572,990 |
| 2026-01-08 | 11.83 | 12.46 | 11.68 | 12.26 | +1.83% | 17,264,350 |
| 2026-01-07 | 12.86 | 13.08 | 11.78 | 12.04 | -9.27% | 26,041,641 |
| 2026-01-06 | 13.30 | 13.43 | 13.22 | 13.27 | +0.53% | 12,953,430 |
| 2026-01-05 | 13.79 | 13.95 | 13.19 | 13.20 | -2.94% | 12,656,790 |
| 2026-01-02 | 13.51 | 13.60 | 13.27 | 13.60 | +2.41% | 9,931,434 |
| 2025-12-31 | 13.37 | 13.37 | 13.13 | 13.28 | -0.97% | 9,030,316 |
| 2025-12-30 | 13.65 | 13.70 | 13.40 | 13.41 | -0.59% | 7,174,740 |
| 2025-12-29 | 13.52 | 13.69 | 13.38 | 13.49 | -2.46% | 8,702,323 |
| 2025-12-26 | 13.84 | 13.95 | 13.60 | 13.83 | +0.58% | 8,988,825 |
| 2025-12-24 | 13.87 | 14.02 | 13.70 | 13.75 | -0.87% | 4,055,222 |
| 2025-12-23 | 13.75 | 13.98 | 13.75 | 13.87 | +0.95% | 10,850,520 |
| 2025-12-22 | 13.42 | 13.90 | 13.42 | 13.74 | +3.93% | 14,224,600 |
| 2025-12-19 | 12.96 | 13.26 | 12.82 | 13.22 | +1.85% | 13,632,040 |
| 2025-12-18 | 13.10 | 13.33 | 12.86 | 12.98 | +0.39% | 12,440,860 |
| 2025-12-17 | 12.98 | 13.16 | 12.74 | 12.93 | +0.08% | 10,315,960 |
| 2025-12-16 | 12.72 | 13.28 | 12.64 | 12.92 | +1.33% | 13,036,370 |
| 2025-12-15 | 12.86 | 12.86 | 12.34 | 12.75 | +0.31% | 20,592,199 |
| 2025-12-12 | 13.38 | 13.50 | 12.57 | 12.71 | -5.22% | 17,551,420 |
| 2025-12-11 | 12.63 | 13.55 | 12.62 | 13.41 | +5.59% | 16,174,380 |
| 2025-12-10 | 12.42 | 12.79 | 12.32 | 12.70 | +2.50% | 13,543,230 |
| 2025-12-09 | 12.20 | 12.48 | 12.14 | 12.39 | +0.16% | 12,042,970 |
| 2025-12-08 | 12.38 | 12.40 | 12.18 | 12.37 | +0.65% | 9,986,606 |
| 2025-12-05 | 12.88 | 12.88 | 12.15 | 12.29 | -3.61% | 15,458,120 |
| 2025-12-04 | 12.91 | 12.92 | 12.51 | 12.75 | -2.15% | 14,304,310 |
| 2025-12-03 | 12.93 | 13.20 | 12.70 | 13.03 | +1.01% | 15,490,920 |
| 2025-12-02 | 12.95 | 13.13 | 12.68 | 12.90 | +0.39% | 12,817,020 |
| 2025-12-01 | 13.01 | 13.23 | 12.75 | 12.85 | -1.46% | 15,187,700 |
| 2025-11-28 | 12.78 | 13.09 | 12.65 | 13.04 | +3.16% | 7,560,020 |
| 2025-11-26 | 12.43 | 12.77 | 12.38 | 12.64 | +2.35% | 12,077,230 |
| 2025-11-25 | 11.93 | 12.61 | 11.91 | 12.35 | +3.43% | 17,798,029 |
| 2025-11-24 | 11.24 | 11.96 | 11.10 | 11.94 | +6.61% | 19,684,910 |
| 2025-11-21 | 10.91 | 11.45 | 10.69 | 11.20 | +2.00% | 21,092,920 |
| 2025-11-20 | 11.43 | 11.79 | 10.88 | 10.98 | -2.49% | 21,320,160 |
| 2025-11-19 | 11.30 | 11.34 | 10.90 | 11.26 | +0.63% | 22,593,420 |
| 2025-11-18 | 10.69 | 11.44 | 10.55 | 11.19 | +2.01% | 33,926,500 |
| 2025-11-17 | 10.75 | 11.37 | 10.62 | 10.97 | +2.24% | 24,521,359 |
| 2025-11-14 | 10.35 | 10.87 | 10.18 | 10.73 | +2.09% | 15,496,490 |
| 2025-11-13 | 10.98 | 11.07 | 10.34 | 10.51 | -4.71% | 20,080,900 |
| 2025-11-12 | 10.34 | 11.21 | 10.28 | 11.03 | +8.14% | 34,953,480 |
| 2025-11-11 | 10.27 | 10.42 | 10.18 | 10.20 | -1.16% | 12,211,410 |
| 2025-11-10 | 10.70 | 10.71 | 10.31 | 10.32 | -1.05% | 14,257,310 |
| 2025-11-07 | 9.90 | 10.55 | 9.90 | 10.43 | +3.37% | 18,796,301 |
| 2025-11-06 | 10.44 | 10.63 | 10.03 | 10.09 | -4.00% | 20,563,480 |
| 2025-11-05 | 10.70 | 10.76 | 10.44 | 10.51 | -1.59% | 21,055,641 |
| 2025-11-04 | 11.41 | 11.51 | 10.65 | 10.68 | -10.03% | 29,154,680 |
| 2025-11-03 | 12.27 | 12.28 | 11.53 | 11.87 | -4.51% | 31,398,090 |
| 2025-10-31 | 12.36 | 12.71 | 12.21 | 12.43 | +1.39% | 41,364,551 |
| 2025-10-30 | 12.46 | 12.57 | 12.21 | 12.26 | -12.99% | 49,894,762 |
| 2025-10-29 | 14.21 | 14.78 | 13.96 | 14.09 | +0.00% | 20,431,990 |
| 2025-10-28 | 13.74 | 14.44 | 13.70 | 14.09 | +2.32% | 18,111,080 |
| 2025-10-27 | 13.19 | 13.88 | 13.06 | 13.77 | +4.87% | 27,931,061 |
| 2025-10-24 | 13.19 | 13.45 | 13.01 | 13.13 | +0.54% | 19,008,930 |
| 2025-10-23 | 12.85 | 13.38 | 12.76 | 13.06 | +0.46% | 21,789,801 |
| 2025-10-22 | 13.10 | 13.66 | 12.99 | 13.00 | -2.91% | 26,480,500 |
| 2025-10-21 | 15.48 | 15.48 | 13.16 | 13.39 | -17.24% | 67,498,766 |
| 2025-10-20 | 15.62 | 16.70 | 15.05 | 16.18 | +21.47% | 77,598,125 |
| 2025-10-17 | 13.28 | 13.49 | 13.11 | 13.32 | -1.77% | 25,982,721 |
| 2025-10-16 | 14.02 | 14.14 | 13.43 | 13.56 | -2.80% | 63,754,754 |
| 2025-10-15 | 14.06 | 14.27 | 13.65 | 13.95 | -0.07% | 34,855,273 |
| 2025-10-14 | 13.39 | 14.21 | 13.13 | 13.96 | +0.94% | 64,474,160 |
| 2025-10-13 | 13.70 | 13.98 | 13.30 | 13.83 | +4.93% | 71,091,797 |
| 2025-10-10 | 14.17 | 14.31 | 13.18 | 13.18 | -7.18% | 30,763,381 |
| 2025-10-09 | 14.09 | 14.51 | 13.92 | 14.20 | +2.16% | 43,958,898 |
| 2025-10-08 | 12.95 | 14.16 | 12.84 | 13.90 | +8.51% | 54,600,379 |
| 2025-10-07 | 12.76 | 13.19 | 12.65 | 12.81 | +1.34% | 46,458,434 |
| 2025-10-06 | 12.92 | 13.01 | 12.55 | 12.64 | -0.86% | 18,683,939 |
| 2025-10-03 | 12.77 | 13.08 | 12.62 | 12.75 | +0.39% | 19,852,961 |
| 2025-10-02 | 12.51 | 12.97 | 12.49 | 12.70 | +2.09% | 26,007,080 |
| 2025-10-01 | 12.22 | 12.56 | 12.08 | 12.44 | +1.97% | 34,047,887 |
| 2025-09-30 | 12.73 | 13.05 | 12.02 | 12.20 | -4.98% | 24,881,420 |
| 2025-09-29 | 12.46 | 12.98 | 12.05 | 12.84 | +3.80% | 31,653,471 |
| 2025-09-26 | 12.07 | 12.38 | 12.06 | 12.37 | +2.49% | 29,719,289 |
| 2025-09-25 | 11.55 | 12.15 | 11.48 | 12.07 | +2.90% | 25,704,631 |
| 2025-09-24 | 11.60 | 11.74 | 11.48 | 11.73 | +2.00% | 26,705,980 |
| 2025-09-23 | 11.83 | 12.01 | 11.27 | 11.50 | -2.13% | 24,834,330 |
| 2025-09-22 | 11.58 | 11.89 | 11.36 | 11.75 | +1.21% | 19,674,990 |
| 2025-09-19 | 11.42 | 11.73 | 11.38 | 11.61 | +1.57% | 25,242,779 |
| 2025-09-18 | 11.30 | 11.53 | 10.95 | 11.43 | +1.24% | 16,244,620 |
| 2025-09-17 | 11.59 | 11.88 | 11.09 | 11.29 | -3.67% | 21,377,119 |
| 2025-09-16 | 12.11 | 12.25 | 11.56 | 11.72 | -1.43% | 25,279,189 |
| 2025-09-15 | 11.94 | 12.10 | 11.70 | 11.89 | +1.80% | 22,879,949 |
| 2025-09-12 | 11.66 | 11.88 | 11.51 | 11.68 | -0.93% | 20,010,609 |
| 2025-09-11 | 11.38 | 11.91 | 11.31 | 11.79 | +3.69% | 24,321,189 |
| 2025-09-10 | 10.88 | 11.40 | 10.83 | 11.37 | +5.18% | 19,808,430 |
| 2025-09-09 | 11.06 | 11.14 | 10.63 | 10.81 | -1.91% | 14,339,400 |
| 2025-09-08 | 11.39 | 11.42 | 10.91 | 11.02 | -3.25% | 15,665,630 |
| 2025-09-05 | 10.67 | 11.40 | 10.65 | 11.39 | +8.27% | 22,980,070 |
| 2025-09-04 | 10.42 | 10.55 | 10.17 | 10.52 | +0.48% | 15,192,240 |
| 2025-09-03 | 10.39 | 10.48 | 10.06 | 10.47 | +0.19% | 13,360,310 |
| 2025-09-02 | 10.50 | 10.52 | 10.31 | 10.45 | -2.79% | 13,470,080 |
| 2025-08-29 | 10.77 | 10.99 | 10.65 | 10.75 | -1.19% | 13,826,640 |
| 2025-08-28 | 10.91 | 11.10 | 10.60 | 10.88 | +0.83% | 13,943,640 |
| 2025-08-27 | 10.52 | 10.89 | 10.48 | 10.79 | +2.37% | 19,551,760 |
| 2025-08-26 | 10.41 | 10.76 | 10.39 | 10.54 | +0.38% | 17,381,230 |
| 2025-08-25 | 10.45 | 10.53 | 10.36 | 10.50 | +0.57% | 11,734,200 |
| 2025-08-22 | 10.04 | 10.53 | 9.90 | 10.44 | +3.67% | 19,349,029 |
| 2025-08-21 | 10.02 | 10.17 | 9.86 | 10.07 | -1.47% | 14,564,030 |
| 2025-08-20 | 10.35 | 10.45 | 10.13 | 10.22 | -2.01% | 13,753,530 |
| 2025-08-19 | 10.62 | 10.72 | 10.29 | 10.43 | -1.42% | 14,299,150 |
| 2025-08-18 | 10.39 | 10.72 | 10.31 | 10.58 | +1.63% | 18,107,551 |
| 2025-08-15 | 10.70 | 10.97 | 10.41 | 10.41 | -1.42% | 16,931,600 |
| 2025-08-14 | 10.16 | 10.60 | 10.00 | 10.56 | -0.66% | 17,101,670 |
| 2025-08-13 | 10.05 | 10.66 | 9.93 | 10.63 | +7.27% | 18,904,381 |
| 2025-08-12 | 9.91 | 10.29 | 9.80 | 9.91 | +1.95% | 20,004,359 |
| 2025-08-11 | 9.61 | 9.91 | 9.31 | 9.72 | +1.67% | 22,046,631 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+14.29%). Worst month: Mar (-12.74%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Cleveland-Cliffs Inc's (CLF) latest close?
12.26 on 2026-08-07, from the Closelook data lake's daily price record.
What is CLF's 52-week high and low?
16.70 high and 7.73 low over the trailing 52 weeks, as of 2026-08-07.
What is Cleveland-Cliffs Inc's strongest and weakest month historically?
Historically, CLF's strongest calendar month has been Jul (average +14.29%) and its weakest Mar (average -12.74%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.