Cleveland-Cliffs Inc. Common Stock (CLF)

Historical Prices For Cleveland-Cliffs Inc. Common Stock (CLF)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	7.98	8.05	7.25	7.26	33,465,920	7.26
4/02/2025	7.93	8.77	7.89	8.73	27,650,999	8.73
4/01/2025	8.14	8.27	7.85	8.10	26,778,412	8.10
3/31/2025	8.26	8.38	7.91	8.22	27,658,083	8.22
3/28/2025	9.12	9.35	8.48	8.52	31,144,805	8.52
3/27/2025	8.97	9.50	8.72	9.33	24,020,075	9.33
3/26/2025	9.35	9.46	9.09	9.14	17,034,979	9.14
3/25/2025	9.28	9.66	9.27	9.40	18,445,109	9.40
3/24/2025	9.63	9.84	9.18	9.29	20,202,762	9.29
3/21/2025	9.12	9.48	9.04	9.42	21,056,247	9.42
3/20/2025	9.42	9.62	9.27	9.53	16,037,207	9.53
3/19/2025	9.61	9.70	9.22	9.56	19,121,518	9.56
3/18/2025	10.17	10.18	9.58	9.68	20,001,543	9.68
3/17/2025	10.45	10.47	10.10	10.15	16,460,691	10.15
3/14/2025	10.00	10.53	9.97	10.39	20,320,976	10.39
3/13/2025	9.79	10.27	9.50	9.73	22,180,918	9.73
3/12/2025	9.13	9.95	9.05	9.79	31,664,733	9.79
3/11/2025	8.85	9.17	8.50	9.02	34,829,233	9.02
3/10/2025	9.60	9.78	8.51	8.75	35,462,758	8.75
3/07/2025	10.04	10.38	9.64	9.81	17,470,901	9.81
3/06/2025	10.05	10.38	9.76	10.06	22,765,817	10.06
3/05/2025	9.72	10.14	9.52	10.04	21,716,117	10.04
3/04/2025	9.85	9.85	9.14	9.47	26,684,019	9.47
3/03/2025	11.03	11.21	9.96	10.09	21,075,701	10.09
2/28/2025	10.59	11.02	10.46	10.84	16,616,460	10.84
2/27/2025	10.60	11.35	10.43	10.73	20,493,043	10.73
2/26/2025	11.12	11.33	10.48	10.57	18,751,774	10.57
2/25/2025	10.76	11.16	10.00	10.79	40,111,894	10.79
2/24/2025	11.31	11.40	11.08	11.15	14,175,224	11.15
2/21/2025	11.97	12.12	11.29	11.35	13,211,039	11.35
2/20/2025	12.05	12.18	11.75	11.98	10,505,226	11.98
2/19/2025	12.00	12.13	11.79	11.85	15,239,879	11.85
2/18/2025	11.74	12.05	11.55	12.02	18,048,878	12.02
2/14/2025	11.50	11.60	11.16	11.48	14,770,961	11.48
2/13/2025	10.57	11.40	10.53	11.39	23,182,649	11.39
2/12/2025	11.10	11.17	10.53	10.56	22,318,968	10.56
2/11/2025	12.18	12.26	11.23	11.30	33,478,818	11.30
2/10/2025	10.87	12.08	10.84	11.84	61,681,624	11.84
2/07/2025	10.72	10.97	10.03	10.04	19,341,314	10.04
2/06/2025	10.64	10.78	10.49	10.66	11,539,725	10.66
2/05/2025	10.59	10.72	10.33	10.46	9,852,580	10.46
2/04/2025	9.75	10.53	9.67	10.52	15,319,246	10.52
2/03/2025	9.85	10.21	9.53	9.74	21,196,004	9.74
1/31/2025	10.57	10.75	10.15	10.24	12,175,878	10.24
1/30/2025	10.38	10.50	10.17	10.49	10,071,550	10.49
1/29/2025	10.04	10.39	9.96	10.25	7,815,721	10.25
1/28/2025	9.84	10.32	9.71	10.13	11,740,091	10.13
1/27/2025	10.09	10.22	9.87	9.93	10,116,450	9.93
1/24/2025	10.14	10.25	9.93	10.01	7,950,885	10.01
1/23/2025	9.74	10.14	9.68	9.95	10,331,409	9.95
1/22/2025	10.09	10.09	9.70	9.72	12,503,345	9.72
1/21/2025	10.43	10.45	10.08	10.09	12,036,780	10.09
1/17/2025	10.47	10.54	10.23	10.27	7,937,238	10.27
1/16/2025	10.24	10.56	10.22	10.42	9,030,846	10.42
1/15/2025	10.55	10.61	10.20	10.24	10,098,532	10.24
1/14/2025	10.57	10.60	10.16	10.22	13,547,813	10.22
1/13/2025	9.80	10.51	9.71	10.49	20,691,398	10.49
1/10/2025	9.70	10.03	9.67	9.90	14,746,188	9.90
1/08/2025	10.00	10.07	9.52	9.75	15,734,456	9.75
1/07/2025	10.13	10.52	9.96	10.05	19,513,273	10.05
1/06/2025	9.76	10.25	9.67	9.90	17,084,689	9.90