Core Natural Resources, Inc. - CNR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	83	83.75	83.75	84.88	81.34	790,622
December 09, 2025	80	83.24	83.24	83.33	80	616,181
December 08, 2025	83.86	81.8	81.8	83.86	80.82	546,600
December 05, 2025	83.34	83.27	83.27	85.1	82.32	570,500
December 04, 2025	82	84.04	84.04	84.25	81.37	497,103
December 03, 2025	77.85	82.6	82.6	83.29	77.37	790,844
December 02, 2025	77	77.81	77.81	80.35	76.72	672,815
December 01, 2025	79.91	77.32	77.32	80.56	77.07	789,442
November 28, 2025	78.61	80	80	80.08	77.98	260,151
November 26, 2025	76.89	78.36	78.36	80.39	76.89	1.06M
November 25, 2025	76.88	77.96	77.96	79.5	76.74	593,239
November 24, 2025	76.32	77.07	77.07	77.84	75.54	623,400
November 21, 2025	77.34	77.72	77.72	78.06	74.75	1.52M
November 20, 2025	78.92	76.56	76.56	80.03	76.5	1.39M
November 19, 2025	80.01	78.06	78.06	80.8	77.91	703,900
November 18, 2025	78.5	80.39	80.39	82.16	78.26	754,867
November 17, 2025	82.03	79.59	79.59	83.28	78.34	569,400
November 14, 2025	81.25	82.37	82.37	83.14	80.84	476,700
November 13, 2025	87.35	82.58	82.58	88.87	81.49	841,342
November 12, 2025	87.89	88.03	88.03	91.36	86.52	766,334
November 11, 2025	88.58	87.59	87.59	89.4	86.34	692,654
November 10, 2025	89.04	88.16	88.16	91.24	87.41	766,500
November 07, 2025	86.51	89.41	89.41	90.13	85.86	1.38M
November 06, 2025	80	86.52	86.52	88.8	79.69	1.89M
November 05, 2025	76	77.63	77.63	79.59	75	1M
November 04, 2025	79.91	76.66	76.66	80.37	76.28	896,800
November 03, 2025	79.97	81.66	81.66	83.7	78.85	1.23M
October 31, 2025	76.4	79	79	79.1	75.5	907,500
October 30, 2025	78.11	76.01	76.01	78.11	75.49	864,575
October 29, 2025	80.65	78.54	78.54	80.99	77.99	650,505
October 28, 2025	80.24	80.33	80.33	81.67	79.54	734,600
October 27, 2025	82.96	81.88	81.88	83.97	80.62	763,200
October 24, 2025	83.82	83.06	83.06	84.83	82.7	617,842
October 23, 2025	84.85	83.53	83.53	85.5	82.85	734,378
October 22, 2025	85.27	83.5	83.5	86.65	82.39	923,117
October 21, 2025	90.44	85.84	85.84	91.29	85	1.05M
October 20, 2025	91.12	91.64	91.64	93.07	90.42	530,300
October 17, 2025	91.43	89.82	89.82	92.3	88.92	844,481
October 16, 2025	93.64	92.89	92.89	94.36	91.61	830,647
October 15, 2025	100.95	91.48	91.48	101.18	88.51	2.07M
October 14, 2025	98.52	99.95	99.95	102.23	96.51	1.02M
October 13, 2025	97.08	100.19	100.19	102.49	97.08	1.39M
October 10, 2025	100.43	96.48	96.48	102.93	96.39	1.52M
October 09, 2025	98.05	97.75	97.75	100.05	97.27	1.53M
October 08, 2025	91.64	97.71	97.71	98.25	91.36	2.24M
October 07, 2025	88.58	92.7	92.7	93.48	88.52	1.7M
October 06, 2025	89.4	88.45	88.45	91.39	88.03	913,679
October 03, 2025	86.6	88.83	88.83	90.45	86.31	976,551
October 02, 2025	86.44	85.8	85.8	87.75	83.97	643,138
October 01, 2025	83.69	85.79	85.79	86.94	83	591,713
September 30, 2025	84.42	83.48	83.48	84.92	81.43	587,100
September 29, 2025	82.58	85.02	85.02	85.21	82.05	868,562
September 26, 2025	81.63	82.8	82.8	83.72	81.08	565,893
September 25, 2025	83.59	82.18	82.18	85.44	81.88	1.1M
September 24, 2025	77.56	82.95	82.95	83.55	76.83	1.08M
September 23, 2025	75.43	77.27	77.27	77.94	75.36	749,073
September 22, 2025	76.44	74.91	74.91	76.44	73.21	681,712
September 19, 2025	76.59	76.02	76.02	77.61	75.09	1.12M
September 18, 2025	77.1	77.2	77.2	78.34	75.87	545,348
September 17, 2025	77.4	77.1	77.1	78.58	76.41	614,153

Core Natural Resources, Inc. (CNR) NYSE