Cleveland-Cliffs Stock Price History

NYSE: CLFBasic MaterialsMetal MiningUSD

12.98+0.79 (+6.48%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CLF price history at a glance

The price history for Cleveland-Cliffs (CLF) on this page begins on February 19, 1973, when the stock closed at $2.00; it most recently closed at $12.98 on October 5, 2026. The highest price in this record is $121.95, reached on June 30, 2008; the latest close is 89.4% below that peak. Across the 52 complete calendar years in the table, CLF finished higher in 28 and lower in 24. Its best year was 2016 (+432.3%) and its worst was 2015 (-77.5%).

Over roughly 54 years the share price changed +549.0%, a 3.5% compound annual price return (excluding dividends). In the last 12 months alone, CLF has lost 8.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1973: $121.95
Date of high: Jun 30, 2008
Low since 1973: $0.75
Date of low: Nov 17, 1986
52-week high: $16.70
52-week low: $7.73
Last close: $12.98

CLF returns

1 week

+14.66%

1 month

+7.36%

3 months

+38.09%

6 months

+43.58%

Year to date

-2.26%

1 year

-8.59%

3 years

-14.38%

5 years

-39.52%

CLF price return, excluding dividends.

CLF annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	12.76	12.98	15.35	7.73	-4.56%
2025	9.90	13.60	16.70	5.63	+43.16%
2024	19.17	9.50	22.97	8.99	-53.48%
2023	18.65	20.42	22.83	13.61	+26.75%
2022	23.34	16.11	34.04	11.83	-26.00%
2021	18.04	21.77	26.51	12.77	+49.52%
2020	7.60	14.56	14.72	2.63	+86.19%
2019	8.60	7.82	12.26	6.59	-7.67%
2018	8.13	8.47	13.10	6.30	+17.48%
2017	8.47	7.21	12.37	5.56	-14.27%
2016	1.61	8.41	10.90	1.20	+432.28%
2015	7.15	1.58	9.39	1.42	-77.52%
2014	22.83	7.03	25.13	5.63	-71.94%
2013	36.21	25.05	38.65	15.41	-33.18%
2012	66.59	37.49	78.85	28.05	-39.87%
2011	81.33	62.35	102.48	47.31	-20.07%
2010	53.12	78.01	80.40	39.13	+69.26%
2009	27.14	46.09	48.41	11.80	+56.29%
2008	44.67	29.49	121.95	13.73	-38.47%
2007	23.21	47.93	53.15	23.00	+97.89%
2006	23.57	24.22	27.59	15.70	+9.38%
2005	12.78	22.14	24.81	11.70	+70.56%
2004	6.61	12.98	13.51	4.85	+95.41%
2003	2.61	6.64	6.89	1.84	+158.89%
2002	2.20	2.57	4.03	1.96	+8.86%
2001	2.65	2.36	2.81	1.71	-12.53%
2000	3.83	2.70	3.92	2.46	-30.72%
1999	5.37	3.89	5.45	3.35	-22.79%
1998	5.45	5.04	7.21	4.51	-13.31%
1997	5.42	5.81	5.89	5.00	+3.33%
1996	5.23	5.63	5.86	4.53	+9.76%
1995	4.64	5.13	5.84	4.52	+10.81%
1994	4.61	4.63	5.69	4.25	-1.00%
1993	4.36	4.67	4.69	3.59	+4.91%
1992	4.73	4.45	5.05	3.69	-2.40%
1991	3.42	4.56	4.63	3.13	+32.73%
1990	3.72	3.44	4.38	2.45	-5.17%
1989	3.55	3.63	4.25	3.22	+8.92%
1988	1.81	3.33	3.55	1.78	+78.99%
1987	1.19	1.86	2.67	1.16	+46.92%
1986	2.25	1.27	2.42	0.75	-44.52%
1985	2.33	2.28	2.78	2.08	+5.04%
1984	3.19	2.17	3.25	2.13	-29.44%
1983	2.66	3.08	3.16	2.27	+34.93%
1982	3.77	2.28	4.00	2.00	-40.65%
1981	4.06	3.84	5.78	3.56	-8.21%
1980	4.50	4.19	4.67	3.23	+4.28%
1979	3.42	4.02	4.66	3.28	+21.23%
1978	3.45	3.31	3.98	3.14	-7.02%
1977	4.34	3.56	4.44	2.98	-19.44%
1976	3.13	4.42	4.62	2.95	+49.34%
1975	2.17	2.96	3.23	2.07	+40.89%
1974	2.38	2.10	2.53	1.57	-17.48%
1973*	2.00	2.55	2.61	1.77	+27.34%

* Partial year: the record begins after the start of 1973; return measured from the first available close.

2026 return is year to date.

CLF daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	12.28	13.22	12.23	12.98	+6.48%	24.78M
Oct 8, 2026	11.87	12.29	11.87	12.19	+1.08%	17.71M
Oct 7, 2026	12.02	12.16	11.85	12.06	-1.55%	9.84M
Oct 6, 2026	12.88	12.88	12.13	12.25	+0.41%	12.08M
Oct 5, 2026	11.36	12.57	11.36	12.20	+7.77%	25.37M
Oct 2, 2026	11.66	11.89	11.27	11.32	-1.31%	14.61M
Oct 1, 2026	10.85	11.47	10.83	11.47	+4.18%	14.78M
Sep 30, 2026	11.10	11.62	10.97	11.01	0.00%	16.30M
Sep 29, 2026	11.09	11.27	10.99	11.01	-1.87%	17.00M
Sep 28, 2026	11.74	11.78	11.00	11.22	-7.88%	26.45M
Sep 25, 2026	12.51	12.56	12.15	12.18	-2.56%	9.08M
Sep 24, 2026	12.79	12.94	12.49	12.50	-2.87%	13.02M
Sep 23, 2026	12.38	12.94	12.38	12.87	+2.71%	20.08M
Sep 22, 2026	12.11	12.71	12.09	12.53	+3.81%	19.53M
Sep 21, 2026	12.69	12.76	12.01	12.07	-3.44%	16.36M
Sep 18, 2026	12.70	12.82	12.36	12.50	-2.04%	20.23M
Sep 17, 2026	12.50	13.11	12.46	12.76	+5.02%	12.61M
Sep 16, 2026	11.82	12.48	11.77	12.15	+3.05%	14.28M
Sep 15, 2026	11.65	11.82	11.55	11.79	+1.20%	9.65M
Sep 14, 2026	11.84	11.99	11.54	11.65	-3.40%	13.94M
Sep 11, 2026	11.83	12.23	11.68	12.06	+1.94%	12.95M
Sep 10, 2026	11.77	12.08	11.69	11.83	-2.15%	9.44M
Sep 9, 2026	12.45	12.56	12.07	12.09	-1.63%	9.60M
Sep 8, 2026	12.50	12.73	12.29	12.29	-1.68%	7.27M
Sep 4, 2026	12.20	12.50	12.16	12.50	+1.79%	7.49M
Sep 3, 2026	12.75	12.81	12.18	12.28	-1.13%	11.50M
Sep 2, 2026	11.64	12.48	11.62	12.42	+7.63%	17.23M
Sep 1, 2026	11.31	11.78	11.27	11.54	-0.09%	10.26M
Aug 31, 2026	11.75	11.81	11.44	11.55	-0.60%	11.95M
Aug 28, 2026	11.90	12.11	11.47	11.62	-1.78%	10.68M
Aug 27, 2026	11.56	11.84	11.45	11.83	+2.51%	12.06M
Aug 26, 2026	11.54	11.85	11.53	11.54	+0.17%	10.75M
Aug 25, 2026	11.32	11.58	11.22	11.52	+1.95%	14.82M
Aug 24, 2026	11.92	12.33	11.23	11.30	+0.27%	21.46M
Aug 21, 2026	11.10	12.00	11.08	11.27	+4.93%	19.26M
Aug 20, 2026	10.98	11.10	10.42	10.74	-3.85%	22.30M
Aug 19, 2026	12.05	12.39	10.98	11.17	-5.98%	33.52M
Aug 18, 2026	12.10	12.30	11.75	11.88	-3.49%	13.33M
Aug 17, 2026	11.85	12.36	11.60	12.31	+3.45%	16.36M
Aug 14, 2026	12.17	12.36	11.83	11.90	-2.06%	8.82M
Aug 13, 2026	12.18	12.33	12.09	12.15	-0.82%	8.52M
Aug 12, 2026	12.55	12.55	12.02	12.25	-1.29%	13.27M
Aug 11, 2026	12.59	12.84	12.29	12.41	-0.64%	11.00M
Aug 10, 2026	12.26	12.77	12.25	12.49	+1.88%	14.53M
Aug 7, 2026	12.37	12.37	11.98	12.26	+0.25%	12.65M
Aug 6, 2026	12.60	12.68	12.19	12.23	-3.32%	15.13M
Aug 5, 2026	12.50	12.86	12.29	12.65	+2.76%	17.37M
Aug 4, 2026	11.59	12.35	11.54	12.31	+9.71%	21.74M
Aug 3, 2026	11.48	11.49	10.87	11.22	-2.60%	17.32M
Jul 31, 2026	11.75	11.91	11.35	11.52	-0.95%	21.77M
Jul 30, 2026	11.60	11.87	11.21	11.63	+2.20%	25.96M
Jul 29, 2026	12.00	12.15	11.10	11.38	-5.01%	32.01M
Jul 28, 2026	12.22	12.47	11.85	11.98	-2.20%	36.18M
Jul 27, 2026	11.75	12.29	11.48	12.25	+2.68%	43.37M
Jul 24, 2026	11.33	12.06	11.03	11.93	+8.85%	69.88M
Jul 23, 2026	10.67	11.47	10.60	10.96	+15.98%	67.42M
Jul 22, 2026	9.28	9.67	9.25	9.45	+2.16%	20.21M
Jul 21, 2026	9.14	9.36	9.07	9.25	+3.01%	18.34M
Jul 20, 2026	9.39	9.44	8.84	8.98	-3.23%	25.89M
Jul 17, 2026	9.32	9.48	9.23	9.28	-2.62%	18.31M
Jul 16, 2026	9.71	9.75	9.41	9.53	-3.25%	20.08M
Jul 15, 2026	9.80	9.97	9.56	9.85	+0.61%	16.33M
Jul 14, 2026	10.00	10.08	9.69	9.79	+0.82%	12.91M
Jul 13, 2026	9.40	10.00	9.40	9.71	+3.30%	25.16M
Jul 10, 2026	9.42	9.53	9.26	9.40	0.00%	14.40M
Jul 9, 2026	9.48	9.56	9.24	9.40	-1.16%	14.71M
Jul 8, 2026	9.30	9.51	9.16	9.51	-0.31%	20.78M
Jul 7, 2026	9.65	9.67	9.22	9.54	-2.35%	16.23M
Jul 6, 2026	9.86	10.02	9.60	9.77	-0.91%	16.34M
Jul 2, 2026	9.65	10.18	9.54	9.86	+4.67%	28.40M
Jul 1, 2026	9.23	9.61	9.11	9.42	+0.32%	20.45M
Jun 30, 2026	9.45	9.60	9.22	9.39	+0.11%	22.78M
Jun 29, 2026	9.99	9.99	9.35	9.38	-5.73%	24.95M
Jun 26, 2026	10.42	10.60	9.82	9.95	-7.53%	24.27M
Jun 25, 2026	10.60	10.92	10.40	10.76	+1.80%	15.50M
Jun 24, 2026	10.93	11.01	10.47	10.57	-5.29%	17.50M
Jun 23, 2026	11.50	11.61	11.05	11.16	-6.14%	15.64M
Jun 22, 2026	12.00	12.22	11.78	11.89	-3.18%	17.57M
Jun 18, 2026	12.71	12.74	12.13	12.28	-3.15%	29.55M
Jun 17, 2026	13.20	13.44	12.66	12.68	-4.45%	22.89M
Jun 16, 2026	13.88	13.88	13.15	13.27	-2.64%	18.05M
Jun 15, 2026	14.20	14.24	13.30	13.63	-1.09%	18.16M
Jun 12, 2026	13.94	13.99	13.63	13.78	+0.51%	13.93M
Jun 11, 2026	12.68	13.71	12.57	13.71	+10.48%	16.05M
Jun 10, 2026	12.75	13.04	12.39	12.41	-2.44%	12.05M
Jun 9, 2026	13.02	13.18	12.12	12.72	+0.32%	19.38M
Jun 8, 2026	13.31	13.39	12.45	12.68	-6.28%	26.66M
Jun 5, 2026	14.23	14.27	13.31	13.53	-6.24%	16.59M
Jun 4, 2026	13.92	14.68	13.62	14.43	+1.98%	16.55M
Jun 3, 2026	14.68	14.89	14.06	14.15	-4.07%	25.17M
Jun 2, 2026	13.59	15.06	13.51	14.75	+8.62%	28.95M
Jun 1, 2026	13.49	13.71	12.96	13.58	-0.15%	16.20M
May 29, 2026	13.27	13.94	13.16	13.60	+2.33%	25.49M
May 28, 2026	12.64	13.45	12.48	13.29	+3.59%	25.99M
May 27, 2026	11.94	13.05	11.88	12.83	+7.10%	33.45M
May 26, 2026	11.46	12.03	11.37	11.98	+6.68%	19.23M
May 22, 2026	10.60	11.23	10.60	11.23	+4.95%	16.23M
May 21, 2026	10.30	10.83	10.16	10.70	+3.48%	17.66M
May 20, 2026	10.24	10.36	10.07	10.34	+1.87%	9.69M
May 19, 2026	10.50	10.56	10.07	10.15	-4.78%	16.11M
May 18, 2026	10.41	10.73	10.24	10.66	+3.39%	17.24M
May 15, 2026	10.56	10.63	10.22	10.31	-5.67%	12.44M
May 14, 2026	11.00	11.11	10.89	10.93	-0.55%	9.70M
May 13, 2026	10.82	11.24	10.81	10.99	+1.85%	9.86M
May 12, 2026	11.03	11.06	10.50	10.79	-4.00%	12.47M
May 11, 2026	11.10	11.34	11.05	11.24	+2.00%	10.77M
May 8, 2026	10.85	11.14	10.78	11.02	+3.47%	10.76M
May 7, 2026	11.17	11.19	10.57	10.65	-4.48%	16.03M
May 6, 2026	10.93	11.42	10.90	11.15	+4.69%	18.54M
May 5, 2026	10.40	10.73	10.26	10.65	+3.90%	12.05M
May 4, 2026	10.38	10.59	10.13	10.25	-2.47%	12.19M
May 1, 2026	10.14	10.53	10.06	10.51	+3.04%	18.76M
Apr 30, 2026	10.25	10.33	9.90	10.20	-0.49%	18.70M
Apr 29, 2026	10.15	10.52	10.14	10.25	+0.29%	18.76M
Apr 28, 2026	10.44	10.57	9.91	10.22	-3.68%	26.02M
Apr 27, 2026	10.32	10.93	10.25	10.61	+8.71%	44.56M
Apr 24, 2026	9.06	9.96	9.05	9.76	+7.37%	19.40M
Apr 23, 2026	9.42	9.66	9.04	9.09	-4.32%	17.56M
Apr 22, 2026	9.20	9.51	8.99	9.50	+4.05%	27.14M
Apr 21, 2026	9.78	9.78	9.06	9.13	-6.17%	24.86M
Apr 20, 2026	8.94	9.96	8.88	9.73	-2.11%	24.58M
Apr 17, 2026	9.97	10.00	9.77	9.94	+2.26%	19.03M
Apr 16, 2026	9.79	9.85	9.64	9.72	+0.62%	12.89M
Apr 15, 2026	9.45	9.73	9.45	9.66	+2.22%	10.77M
Apr 14, 2026	9.39	9.61	9.30	9.45	+1.18%	9.48M
Apr 13, 2026	8.95	9.40	8.92	9.34	+3.32%	12.23M
Apr 10, 2026	9.33	9.36	9.03	9.04	-2.06%	9.54M
Apr 9, 2026	9.04	9.33	9.04	9.23	+2.10%	11.06M
Apr 8, 2026	9.29	9.33	9.00	9.04	+3.79%	15.25M
Apr 7, 2026	8.52	8.89	8.52	8.71	+2.11%	11.97M
Apr 6, 2026	8.39	8.58	8.37	8.53	+1.55%	11.31M
Apr 2, 2026	8.09	8.64	8.05	8.40	+1.57%	15.89M
Apr 1, 2026	8.47	8.62	8.23	8.27	-2.13%	17.49M
Mar 31, 2026	8.23	8.52	8.11	8.45	+4.19%	17.37M
Mar 30, 2026	8.28	8.39	8.00	8.11	0.00%	14.59M
Mar 27, 2026	8.57	8.67	8.07	8.11	-4.48%	14.39M
Mar 26, 2026	8.43	8.66	8.39	8.49	-0.59%	11.05M
Mar 25, 2026	8.50	8.62	8.24	8.54	+2.77%	25.34M
Mar 24, 2026	7.94	8.40	7.92	8.31	+3.49%	18.42M
Mar 23, 2026	8.07	8.29	8.00	8.03	+2.69%	20.49M
Mar 20, 2026	8.10	8.15	7.73	7.82	-4.40%	26.74M
Mar 19, 2026	7.90	8.22	7.80	8.18	0.00%	17.74M
Mar 18, 2026	8.28	8.40	8.15	8.18	-2.04%	27.99M
Mar 17, 2026	8.65	8.77	8.29	8.35	-3.02%	22.76M
Mar 16, 2026	8.63	8.72	8.45	8.61	+1.77%	27.09M
Mar 13, 2026	8.90	9.05	8.40	8.46	-5.16%	22.33M
Mar 12, 2026	9.24	9.24	8.88	8.92	-3.88%	14.43M
Mar 11, 2026	9.45	9.67	9.15	9.28	-2.73%	15.06M
Mar 10, 2026	9.55	9.82	9.35	9.54	-0.10%	18.74M
Mar 9, 2026	9.52	9.75	9.13	9.55	-2.85%	22.97M
Mar 6, 2026	10.37	10.41	9.72	9.83	-7.96%	19.22M
Mar 5, 2026	10.70	10.92	10.50	10.68	-1.39%	11.66M
Mar 4, 2026	11.31	11.34	10.79	10.83	-2.26%	15.09M
Mar 3, 2026	11.08	11.21	10.51	11.08	-2.81%	17.14M
Mar 2, 2026	10.49	11.45	10.38	11.40	+6.94%	17.79M
Feb 27, 2026	10.88	10.96	10.44	10.66	-3.53%	13.31M
Feb 26, 2026	10.76	11.15	10.70	11.05	+2.41%	11.30M
Feb 25, 2026	10.70	10.90	10.51	10.79	+1.89%	11.54M
Feb 24, 2026	10.75	10.94	10.54	10.59	-1.76%	15.89M
Feb 23, 2026	10.46	10.93	10.46	10.78	+1.22%	10.84M
Feb 20, 2026	10.18	10.85	10.15	10.65	+3.70%	17.93M
Feb 19, 2026	10.28	10.41	10.19	10.27	-2.65%	17.74M
Feb 18, 2026	10.56	10.81	10.45	10.55	+0.29%	15.14M
Feb 17, 2026	10.14	10.67	10.02	10.52	+1.35%	20.71M
Feb 13, 2026	10.34	10.97	9.94	10.38	-3.53%	35.21M
Feb 12, 2026	11.93	12.08	10.42	10.76	-13.78%	46.83M
Feb 11, 2026	12.59	12.98	12.19	12.48	+1.71%	24.29M
Feb 10, 2026	12.09	12.77	11.97	12.27	-0.32%	24.81M
Feb 9, 2026	13.10	13.33	11.02	12.31	-16.43%	58.61M
Feb 6, 2026	14.16	14.79	14.06	14.73	+6.35%	18.76M
Feb 5, 2026	14.05	14.37	13.77	13.85	-4.68%	15.17M
Feb 4, 2026	14.53	14.88	14.06	14.53	+1.96%	15.68M
Feb 3, 2026	13.99	14.98	13.99	14.25	+2.89%	17.14M
Feb 2, 2026	13.43	13.96	13.28	13.85	+0.65%	12.35M
Jan 30, 2026	13.85	14.42	13.61	13.76	-3.17%	19.06M
Jan 29, 2026	14.35	14.50	13.65	14.21	+1.14%	12.07M
Jan 28, 2026	14.45	14.45	13.89	14.05	-1.54%	10.13M
Jan 27, 2026	13.89	14.33	13.69	14.27	+1.78%	13.04M
Jan 26, 2026	15.29	15.35	13.96	14.02	-7.09%	16.02M
Jan 23, 2026	14.24	15.24	14.24	15.09	+5.23%	17.19M
Jan 22, 2026	14.80	15.04	14.26	14.34	-1.98%	15.35M
Jan 21, 2026	14.37	14.63	14.14	14.63	+4.13%	14.44M
Jan 20, 2026	13.71	14.10	13.59	14.05	+0.36%	16.62M
Jan 16, 2026	14.09	14.23	13.73	14.00	-2.10%	15.67M
Jan 15, 2026	13.99	14.54	13.99	14.30	+2.44%	21.02M
Jan 14, 2026	13.40	14.02	13.28	13.96	+4.49%	18.49M
Jan 13, 2026	13.16	13.58	12.89	13.36	+3.49%	22.65M
Jan 12, 2026	12.65	12.95	12.51	12.91	+1.18%	13.77M
Jan 9, 2026	12.77	13.37	12.69	12.76	+4.08%	20.57M
Jan 8, 2026	11.83	12.46	11.68	12.26	+1.83%	17.26M
Jan 7, 2026	12.86	13.08	11.78	12.04	-9.27%	26.04M
Jan 6, 2026	13.30	13.43	13.22	13.27	+0.53%	12.95M
Jan 5, 2026	13.79	13.95	13.19	13.20	-2.94%	12.66M
Jan 2, 2026	13.51	13.60	13.27	13.60	+2.41%	9.93M
Dec 31, 2025	13.37	13.37	13.13	13.28	-0.97%	9.03M
Dec 30, 2025	13.65	13.70	13.41	13.41	-0.59%	7.17M
Dec 29, 2025	13.52	13.69	13.38	13.49	-2.46%	8.70M
Dec 26, 2025	13.84	13.95	13.60	13.83	+0.58%	8.99M
Dec 24, 2025	13.87	14.02	13.70	13.75	-0.87%	4.06M
Dec 23, 2025	13.75	13.99	13.75	13.87	+0.95%	10.85M
Dec 22, 2025	13.42	13.90	13.42	13.74	+3.93%	14.22M
Dec 19, 2025	12.96	13.26	12.82	13.22	+1.85%	13.63M
Dec 18, 2025	13.10	13.33	12.86	12.98	+0.39%	12.44M
Dec 17, 2025	12.98	13.16	12.74	12.93	+0.08%	10.32M
Dec 16, 2025	12.72	13.28	12.64	12.92	+1.33%	13.04M
Dec 15, 2025	12.86	12.86	12.34	12.75	+0.31%	20.59M
Dec 12, 2025	13.38	13.50	12.57	12.71	-5.22%	17.55M
Dec 11, 2025	12.63	13.55	12.62	13.41	+5.59%	16.17M
Dec 10, 2025	12.42	12.79	12.32	12.70	+2.50%	13.54M
Dec 9, 2025	12.20	12.48	12.14	12.39	+0.16%	12.04M
Dec 8, 2025	12.38	12.40	12.18	12.37	+0.65%	9.99M
Dec 5, 2025	12.88	12.88	12.15	12.29	-3.61%	15.46M
Dec 4, 2025	12.91	12.92	12.51	12.75	-2.15%	14.30M
Dec 3, 2025	12.93	13.20	12.70	13.03	+1.01%	15.49M
Dec 2, 2025	12.95	13.13	12.68	12.90	+0.39%	12.82M
Dec 1, 2025	13.01	13.24	12.75	12.85	-1.46%	15.19M
Nov 28, 2025	12.78	13.09	12.65	13.04	+3.16%	7.56M
Nov 26, 2025	12.43	12.77	12.38	12.64	+2.35%	12.08M
Nov 25, 2025	11.93	12.61	11.92	12.35	+3.43%	17.80M
Nov 24, 2025	11.24	11.96	11.10	11.94	+6.61%	19.68M
Nov 21, 2025	10.91	11.45	10.69	11.20	+2.00%	21.09M
Nov 20, 2025	11.43	11.79	10.88	10.98	-2.49%	21.32M
Nov 19, 2025	11.30	11.34	10.90	11.26	+0.63%	22.59M
Nov 18, 2025	10.69	11.44	10.55	11.19	+2.01%	33.93M
Nov 17, 2025	10.75	11.37	10.62	10.97	+2.24%	24.52M
Nov 14, 2025	10.35	10.87	10.18	10.73	+2.09%	15.50M
Nov 13, 2025	10.98	11.08	10.34	10.51	-4.71%	20.08M
Nov 12, 2025	10.34	11.21	10.28	11.03	+8.14%	34.95M
Nov 11, 2025	10.27	10.42	10.18	10.20	-1.16%	12.21M
Nov 10, 2025	10.70	10.71	10.31	10.32	-1.05%	14.26M
Nov 7, 2025	9.90	10.56	9.90	10.43	+3.37%	18.80M
Nov 6, 2025	10.44	10.63	10.03	10.09	-4.00%	20.56M
Nov 5, 2025	10.70	10.76	10.44	10.51	-1.59%	21.06M
Nov 4, 2025	11.41	11.51	10.65	10.68	-10.03%	29.15M
Nov 3, 2025	12.27	12.28	11.53	11.87	-4.51%	31.40M
Oct 31, 2025	12.36	12.71	12.21	12.43	+1.39%	41.36M
Oct 30, 2025	12.46	12.57	12.21	12.26	-12.99%	49.89M
Oct 29, 2025	14.21	14.78	13.96	14.09	0.00%	20.43M
Oct 28, 2025	13.74	14.44	13.70	14.09	+2.32%	18.11M
Oct 27, 2025	13.19	13.88	13.06	13.77	+4.87%	27.93M
Oct 24, 2025	13.19	13.45	13.01	13.13	+0.54%	19.01M
Oct 23, 2025	12.85	13.38	12.76	13.06	+0.46%	21.79M
Oct 22, 2025	13.10	13.66	12.99	13.00	-2.91%	26.48M
Oct 21, 2025	15.48	15.48	13.16	13.39	-17.24%	67.50M
Oct 20, 2025	15.62	16.70	15.05	16.18	+21.47%	77.60M
Oct 17, 2025	13.28	13.49	13.11	13.32	-1.77%	25.98M
Oct 16, 2025	14.02	14.14	13.43	13.56	-2.80%	63.75M
Oct 15, 2025	14.06	14.27	13.66	13.95	-0.07%	34.86M
Oct 14, 2025	13.39	14.22	13.13	13.96	+0.94%	64.47M
Oct 13, 2025	13.70	13.98	13.30	13.83	+4.93%	71.09M
Oct 10, 2025	14.17	14.31	13.18	13.18	-7.18%	30.76M
Oct 9, 2025	14.09	14.51	13.92	14.20	—	43.96M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CLF chart for longer ranges.