MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLF — Cleveland-Cliffs Inc.
NYSECleveland-Cliffs Inc.
$11.32
-0.15(-1.31%)
- O
- 11.66
- H
- 11.89
- L
- 11.27
- V
- 14.6M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.32
Period Return+56.35%
Period High$16.70
Period Low$5.63
Avg Daily Volume22.30M
Total Trading Days365
CLF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.66 | $11.89 | $11.27 | $11.32 | $-0.15 | -1.31% | 14,600,539 | $11.50 | $11.27 $11.89 |
| Oct 1, 2026 | $10.85 | $11.47 | $10.83 | $11.47 | +$0.46 | +4.18% | 14,786,127 | $11.24 | $10.83 $11.47 |
| Sep 30, 2026 | $11.10 | $11.62 | $10.97 | $11.01 | +$0.00 | +0.00% | 16,297,782 | $11.25 | $10.97 $11.62 |
| Sep 29, 2026 | $11.09 | $11.27 | $10.99 | $11.01 | $-0.21 | -1.87% | 17,002,700 | $11.09 | $10.99 $11.27 |
| Sep 28, 2026 | $11.74 | $11.78 | $11.00 | $11.22 | $-0.96 | -7.88% | 26,450,805 | $11.30 | $11.00 $11.78 |
| Sep 25, 2026 | $12.51 | $12.56 | $12.15 | $12.18 | $-0.32 | -2.56% | 9,090,491 | $12.28 | $12.15 $12.56 |
| Sep 24, 2026 | $12.79 | $12.94 | $12.49 | $12.50 | $-0.37 | -2.87% | 13,023,075 | $12.71 | $12.49 $12.94 |
| Sep 23, 2026 | $12.38 | $12.94 | $12.38 | $12.87 | +$0.34 | +2.71% | 20,088,531 | $12.77 | $12.38 $12.94 |
| Sep 22, 2026 | $12.11 | $12.71 | $12.09 | $12.53 | +$0.46 | +3.81% | 19,534,102 | $12.51 | $12.09 $12.71 |
| Sep 21, 2026 | $12.69 | $12.76 | $12.01 | $12.07 | $-0.43 | -3.44% | 16,362,151 | $12.21 | $12.01 $12.76 |
| Sep 18, 2026 | $12.70 | $12.82 | $12.36 | $12.50 | $-0.26 | -2.04% | 20,236,011 | $12.50 | $12.36 $12.82 |
| Sep 17, 2026 | $12.50 | $13.11 | $12.46 | $12.76 | +$0.61 | +5.02% | 12,609,909 | $12.87 | $12.46 $13.11 |
| Sep 16, 2026 | $11.82 | $12.48 | $11.77 | $12.15 | +$0.36 | +3.05% | 14,286,596 | $12.21 | $11.77 $12.48 |
| Sep 15, 2026 | $11.65 | $11.82 | $11.55 | $11.79 | +$0.14 | +1.20% | 8,976,160 | $11.69 | $11.55 $11.82 |
| Sep 14, 2026 | $11.84 | $11.99 | $11.54 | $11.65 | $-0.41 | -3.40% | 13,861,512 | $11.77 | $11.54 $11.99 |
| Sep 11, 2026 | $11.83 | $12.23 | $11.68 | $12.06 | +$0.23 | +1.94% | 12,954,642 | $12.02 | $11.68 $12.23 |
| Sep 10, 2026 | $11.77 | $12.08 | $11.69 | $11.83 | $-0.26 | -2.15% | 9,444,121 | $11.81 | $11.69 $12.08 |
| Sep 9, 2026 | $12.45 | $12.56 | $12.07 | $12.09 | $-0.20 | -1.63% | 9,601,139 | $12.19 | $12.07 $12.56 |
| Sep 8, 2026 | $12.50 | $12.73 | $12.29 | $12.29 | $-0.21 | -1.68% | 7,279,816 | $12.45 | $12.29 $12.73 |
| Sep 4, 2026 | $12.20 | $12.50 | $12.16 | $12.50 | +$0.22 | +1.79% | 7,494,737 | $12.41 | $12.16 $12.50 |
| Sep 3, 2026 | $12.75 | $12.81 | $12.18 | $12.28 | $-0.14 | -1.13% | 11,500,415 | $12.35 | $12.18 $12.81 |
| Sep 2, 2026 | $11.64 | $12.48 | $11.62 | $12.42 | +$0.88 | +7.63% | 17,177,318 | $12.27 | $11.62 $12.48 |
| Sep 1, 2026 | $11.31 | $11.78 | $11.27 | $11.54 | $-0.01 | -0.09% | 10,261,927 | $11.60 | $11.27 $11.78 |
| Aug 31, 2026 | $11.75 | $11.81 | $11.44 | $11.55 | $-0.07 | -0.60% | 11,958,268 | $11.58 | $11.44 $11.81 |
| Aug 28, 2026 | $11.90 | $12.11 | $11.47 | $11.62 | $-0.21 | -1.78% | 10,686,718 | $11.65 | $11.47 $12.11 |
| Aug 27, 2026 | $11.56 | $11.84 | $11.45 | $11.83 | +$0.29 | +2.51% | 12,062,706 | $11.75 | $11.45 $11.84 |
| Aug 26, 2026 | $11.54 | $11.85 | $11.53 | $11.54 | +$0.02 | +0.17% | 10,753,730 | $11.64 | $11.53 $11.85 |
| Aug 25, 2026 | $11.32 | $11.58 | $11.22 | $11.52 | +$0.22 | +1.95% | 14,831,171 | $11.47 | $11.22 $11.58 |
| Aug 24, 2026 | $11.92 | $12.33 | $11.23 | $11.30 | +$0.03 | +0.27% | 21,461,163 | $11.69 | $11.23 $12.33 |
| Aug 21, 2026 | $11.10 | $12.00 | $11.08 | $11.27 | +$0.53 | +4.93% | 19,255,946 | $11.45 | $11.08 $12.00 |