Cleveland-Cliffs (CLF) went public on November 5, 1987, when it opened at a split-adjusted price of $0.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $10.14 | $11.42 | $10.06 | $10.93 | 127,713,551 |
April 2026 | $8.47 | $10.93 | $8.05 | $10.20 | 378,484,300 |
March 2026 | $10.49 | $11.45 | $7.73 | $8.45 | 418,404,980 |
February 2026 | $13.43 | $14.98 | $9.94 | $10.66 | 403,241,645 |
January 2026 | $13.51 | $15.35 | $11.68 | $13.76 | 324,941,999 |
December 2025 | $13.01 | $14.02 | $12.14 | $13.28 | 275,600,651 |
November 2025 | $12.27 | $13.09 | $9.90 | $13.04 | 398,542,330 |
October 2025 | $12.22 | $16.70 | $12.08 | $12.43 | 904,641,230 |
September 2025 | $10.50 | $13.05 | $10.06 | $12.20 | 453,345,725 |
August 2025 | $10.29 | $11.10 | $9.30 | $10.75 | 356,706,251 |
July 2025 | $7.62 | $11.96 | $7.42 | $10.52 | 676,766,639 |
June 2025 | $7.19 | $8.09 | $6.71 | $7.60 | 870,449,966 |
May 2025 | $8.30 | $9.19 | $5.63 | $5.83 | 597,528,622 |
April 2025 | $8.14 | $8.77 | $6.17 | $8.24 | 450,599,966 |
March 2025 | $11.03 | $11.21 | $7.91 | $8.22 | 485,787,363 |
February 2025 | $9.85 | $12.26 | $9.53 | $10.84 | 400,758,621 |
January 2025 | $9.52 | $10.75 | $9.12 | $10.24 | 255,501,079 |
December 2024 | $12.80 | $13.22 | $8.99 | $9.40 | 341,059,029 |
November 2024 | $13.06 | $14.34 | $10.96 | $12.45 | 314,732,795 |
October 2024 | $12.73 | $14.02 | $12.24 | $12.98 | 219,034,813 |
September 2024 | $12.83 | $13.18 | $10.21 | $12.77 | 305,812,352 |
August 2024 | $15.25 | $15.41 | $12.39 | $13.06 | 245,362,107 |
July 2024 | $15.44 | $16.47 | $14.84 | $15.35 | 195,117,621 |
June 2024 | $17.27 | $17.41 | $14.29 | $15.39 | 217,759,876 |
May 2024 | $16.98 | $18.10 | $16.50 | $17.28 | 151,644,533 |