Stockscreener 앱 받기
7.1768
4.64%
-0.3632
Cleveland Cliffs Inc 주식 (CLF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $7.60 | $7.10 | $0.50 | 38,071,299.0 | -4.97% |
| 2025-06-04 | $7.77 | $7.29 | $0.4799 | 54,145,134.0 | -0.26% |
| 2025-06-03 | $7.66 | $6.71 | $0.945 | 100,279,427.0 | +5.29% |
| 2025-06-02 | $7.52 | $6.96 | $0.56 | 119,381,763.0 | +23.16% |
| 2025-05-30 | $5.86 | $5.63 | $0.23 | 35,210,258.0 | -1.19% |
| 2025-05-29 | $6.07 | $5.77 | $0.30 | 34,704,658.0 | -0.67% |
| 2025-05-28 | $6.36 | $5.93 | $0.43 | 41,061,716.0 | -6.90% |
| 2025-05-27 | $6.53 | $6.04 | $0.49 | 53,049,170.0 | -1.54% |
| 2025-05-23 | $7.12 | $6.47 | $0.65 | 45,470,253.0 | -7.03% |
| 2025-05-22 | $7.06 | $6.81 | $0.25 | 21,783,242.0 | -0.43% |
| 2025-05-21 | $7.43 | $7.00 | $0.435 | 19,065,127.0 | -5.66% |
| 2025-05-20 | $7.55 | $7.29 | $0.26 | 14,766,067.0 | +0.82% |
| 2025-05-19 | $7.50 | $7.27 | $0.23 | 14,645,299.0 | -3.29% |
| 2025-05-16 | $7.70 | $7.22 | $0.48 | 21,426,208.0 | +2.42% |
| 2025-05-15 | $7.47 | $7.25 | $0.22 | 14,933,221.0 | -1.46% |
| 2025-05-14 | $7.85 | $7.40 | $0.4457 | 22,145,205.0 | -0.53% |
| 2025-05-13 | $7.96 | $7.46 | $0.50 | 30,005,506.0 | +0.93% |
| 2025-05-12 | $7.59 | $7.17 | $0.42 | 40,128,597.0 | +7.29% |
| 2025-05-09 | $7.23 | $6.92 | $0.3059 | 34,551,120.0 | -2.10% |
| 2025-05-08 | $7.90 | $6.95 | $0.95 | 56,322,255.0 | -15.78% |
| 2025-05-07 | $8.67 | $8.29 | $0.38 | 19,696,986.0 | -1.39% |
| 2025-05-06 | $8.75 | $8.52 | $0.235 | 10,435,117.0 | -0.69% |
Cleveland Cliffs Inc 주식 (CLF) 연도별 가격 이력
이 심층 분석에서는 Cleveland Cliffs Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cleveland Cliffs Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cleveland Cliffs Inc 주식 (CLF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $7.77 | $6.71 | $1.06 | 311,877,623.0 | +22.90% |
| 2025-05 | $9.19 | $5.63 | $3.56 | 580,232,945.0 | -29.25% |
| 2025-04 | $8.77 | $6.17 | $2.60 | 447,214,071.0 | +0.24% |
| 2025-03 | $11.21 | $7.91 | $3.30 | 457,191,490.0 | -24.17% |
| 2025-02 | $12.26 | $9.53 | $2.73 | 395,413,332.0 | +5.86% |
| 2025-01 | $10.75 | $9.12 | $1.63 | 250,292,050.0 | +8.94% |
Cleveland Cliffs Inc 주식 (CLF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.22 | $8.99 | $4.23 | 321,088,462.0 | -25.30% |
| 2024-11 | $14.34 | $10.96 | $3.38 | 308,158,087.0 | -4.08% |
| 2024-10 | $14.02 | $12.23 | $1.78 | 216,212,480.0 | +1.64% |
| 2024-09 | $13.18 | $10.21 | $2.97 | 301,105,361.0 | -2.22% |
| 2024-08 | $15.41 | $12.39 | $3.02 | 237,145,825.0 | -14.92% |
| 2024-07 | $16.47 | $14.84 | $1.63 | 191,676,795.0 | -0.26% |
| 2024-06 | $17.41 | $14.29 | $3.12 | 211,738,527.0 | -10.94% |
| 2024-05 | $18.10 | $16.50 | $1.60 | 149,133,352.0 | +2.25% |
| 2024-04 | $22.97 | $16.85 | $6.12 | 198,335,841.0 | -25.68% |
| 2024-03 | $22.78 | $19.22 | $3.56 | 168,863,050.0 | +9.33% |
| 2024-02 | $20.92 | $18.85 | $2.07 | 176,545,504.0 | +3.74% |
| 2024-01 | $20.76 | $17.46 | $3.30 | 190,038,160.0 | -1.81% |
Cleveland Cliffs Inc 주식 (CLF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.41 | $17.08 | $4.33 | 215,905,781.0 | +19.00% |
| 2023-11 | $17.49 | $16.35 | $1.14 | 151,680,163.0 | +2.26% |
| 2023-10 | $16.95 | $14.13 | $2.81 | 228,328,573.0 | +7.36% |
| 2023-09 | $15.74 | $13.84 | $1.90 | 201,036,002.0 | +2.22% |
| 2023-08 | $17.71 | $14.49 | $3.22 | 268,330,698.0 | -13.37% |
| 2023-07 | $18.00 | $15.25 | $2.75 | 163,932,548.0 | +5.31% |
| 2023-06 | $17.23 | $13.80 | $3.43 | 161,609,579.0 | +20.75% |
| 2023-05 | $15.64 | $13.61 | $2.03 | 203,681,583.0 | -9.75% |
| 2023-04 | $18.73 | $14.79 | $3.94 | 200,683,507.0 | -16.09% |
| 2023-03 | $22.83 | $17.02 | $5.81 | 231,677,461.0 | -14.06% |
| 2023-02 | $22.54 | $19.00 | $3.54 | 187,624,540.0 | -0.09% |
| 2023-01 | $21.75 | $16.31 | $5.44 | 230,803,590.0 | +32.53% |
1.18%
1.35%
자본화:
|
볼륨(24시간):