Core Natural Resources, Inc. (CNR)
NYSE: CNR · Real-Time Price · USD
83.27
-0.77 (-0.92%)
Dec 5, 2025, 4:00 PM EST - Market closed
Core Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.34 | 85.10 | 82.32 | 83.27 | 83.27 | -0.92% | 569,186 |
| Dec 4, 2025 | 82.00 | 84.25 | 81.37 | 84.04 | 84.04 | 1.64% | 477,730 |
| Dec 3, 2025 | 77.85 | 83.33 | 77.37 | 82.68 | 82.68 | 6.26% | 1,064,068 |
| Dec 2, 2025 | 77.00 | 80.35 | 76.73 | 77.81 | 77.81 | 0.63% | 672,815 |
| Dec 1, 2025 | 79.91 | 80.56 | 77.08 | 77.32 | 77.32 | -3.35% | 785,494 |
| Nov 28, 2025 | 78.61 | 80.08 | 77.98 | 80.00 | 80.00 | 2.09% | 260,138 |
| Nov 26, 2025 | 76.89 | 80.39 | 76.89 | 78.36 | 78.26 | 0.51% | 1,062,366 |
| Nov 25, 2025 | 76.88 | 79.50 | 76.74 | 77.96 | 77.86 | 1.15% | 593,239 |
| Nov 24, 2025 | 76.32 | 77.84 | 75.54 | 77.07 | 76.97 | -0.84% | 623,382 |
| Nov 21, 2025 | 77.34 | 78.06 | 74.75 | 77.72 | 77.62 | 1.52% | 1,522,060 |
| Nov 20, 2025 | 78.92 | 80.03 | 76.50 | 76.56 | 76.46 | -1.92% | 1,392,016 |
| Nov 19, 2025 | 80.01 | 80.80 | 77.91 | 78.06 | 77.96 | -2.90% | 703,887 |
| Nov 18, 2025 | 78.50 | 82.16 | 78.26 | 80.39 | 80.29 | 1.01% | 754,867 |
| Nov 17, 2025 | 82.03 | 83.28 | 78.34 | 79.59 | 79.49 | -3.38% | 569,364 |
| Nov 14, 2025 | 81.25 | 83.14 | 80.84 | 82.37 | 82.26 | -0.25% | 476,659 |
| Nov 13, 2025 | 87.35 | 88.87 | 81.49 | 82.58 | 82.47 | -6.19% | 841,342 |
| Nov 12, 2025 | 87.89 | 91.36 | 86.52 | 88.03 | 87.92 | 0.50% | 766,334 |
| Nov 11, 2025 | 88.58 | 89.40 | 86.34 | 87.59 | 87.48 | -0.65% | 692,654 |
| Nov 10, 2025 | 89.04 | 91.24 | 87.41 | 88.16 | 88.05 | -1.40% | 766,489 |
| Nov 7, 2025 | 86.51 | 90.13 | 85.86 | 89.41 | 89.30 | 3.34% | 1,384,833 |
| Nov 6, 2025 | 80.00 | 88.80 | 79.69 | 86.52 | 86.41 | 11.45% | 1,885,855 |
| Nov 5, 2025 | 76.00 | 79.59 | 75.00 | 77.63 | 77.53 | 1.27% | 1,001,261 |
| Nov 4, 2025 | 79.91 | 80.37 | 76.28 | 76.66 | 76.56 | -6.12% | 896,772 |
| Nov 3, 2025 | 79.97 | 83.70 | 78.85 | 81.66 | 81.56 | 3.37% | 1,232,386 |
| Oct 31, 2025 | 76.40 | 79.10 | 75.50 | 79.00 | 78.90 | 3.93% | 907,455 |
| Oct 30, 2025 | 78.11 | 78.11 | 75.49 | 76.01 | 75.91 | -3.22% | 864,575 |
| Oct 29, 2025 | 80.65 | 80.99 | 77.99 | 78.54 | 78.44 | -2.23% | 650,505 |
| Oct 28, 2025 | 80.24 | 81.67 | 79.54 | 80.33 | 80.23 | -1.89% | 734,579 |
| Oct 27, 2025 | 82.96 | 83.97 | 80.62 | 81.88 | 81.78 | -1.42% | 763,186 |
| Oct 24, 2025 | 83.82 | 84.83 | 82.70 | 83.06 | 82.95 | -0.56% | 617,842 |
| Oct 23, 2025 | 84.85 | 85.50 | 82.85 | 83.53 | 83.42 | 0.04% | 734,378 |
| Oct 22, 2025 | 85.27 | 86.65 | 82.39 | 83.50 | 83.39 | -2.73% | 923,117 |
| Oct 21, 2025 | 90.44 | 91.29 | 85.01 | 85.84 | 85.73 | -6.33% | 1,052,107 |
| Oct 20, 2025 | 91.12 | 93.07 | 90.42 | 91.64 | 91.52 | 2.03% | 530,270 |
| Oct 17, 2025 | 91.43 | 92.30 | 88.92 | 89.82 | 89.71 | -3.30% | 844,481 |
| Oct 16, 2025 | 93.64 | 94.36 | 91.61 | 92.89 | 92.77 | 1.54% | 830,647 |
| Oct 15, 2025 | 100.95 | 101.18 | 88.51 | 91.48 | 91.36 | -8.47% | 2,073,607 |
| Oct 14, 2025 | 98.52 | 102.23 | 96.51 | 99.95 | 99.82 | -0.24% | 1,024,978 |
| Oct 13, 2025 | 97.08 | 102.49 | 97.08 | 100.19 | 100.06 | 3.85% | 1,393,171 |
| Oct 10, 2025 | 100.43 | 102.93 | 96.39 | 96.48 | 96.36 | -1.30% | 1,516,326 |
| Oct 9, 2025 | 98.05 | 100.05 | 97.27 | 97.75 | 97.63 | 0.04% | 1,529,412 |
| Oct 8, 2025 | 91.64 | 98.25 | 91.36 | 97.71 | 97.59 | 5.40% | 2,240,205 |
| Oct 7, 2025 | 88.58 | 93.48 | 88.53 | 92.70 | 92.58 | 4.80% | 1,700,231 |
| Oct 6, 2025 | 89.40 | 91.39 | 88.03 | 88.45 | 88.34 | -0.43% | 913,679 |
| Oct 3, 2025 | 86.60 | 90.45 | 86.31 | 88.83 | 88.72 | 3.53% | 976,551 |
| Oct 2, 2025 | 86.44 | 87.75 | 83.97 | 85.80 | 85.69 | 0.01% | 643,138 |
| Oct 1, 2025 | 83.69 | 86.94 | 83.00 | 85.79 | 85.68 | 2.77% | 591,713 |
| Sep 30, 2025 | 84.42 | 84.92 | 81.43 | 83.48 | 83.37 | -1.81% | 587,100 |
| Sep 29, 2025 | 82.58 | 85.21 | 82.05 | 85.02 | 84.91 | 2.68% | 868,562 |
| Sep 26, 2025 | 81.63 | 83.72 | 81.08 | 82.80 | 82.69 | 0.75% | 565,893 |
| Sep 25, 2025 | 83.59 | 85.44 | 81.88 | 82.18 | 82.08 | -0.93% | 1,103,732 |
| Sep 24, 2025 | 77.56 | 83.55 | 76.83 | 82.95 | 82.84 | 7.35% | 1,081,007 |
| Sep 23, 2025 | 75.43 | 77.94 | 75.36 | 77.27 | 77.17 | 3.15% | 749,073 |
| Sep 22, 2025 | 76.44 | 76.44 | 73.21 | 74.91 | 74.81 | -1.46% | 681,712 |
| Sep 19, 2025 | 76.59 | 77.61 | 75.09 | 76.02 | 75.92 | -1.53% | 1,123,763 |
| Sep 18, 2025 | 77.10 | 78.34 | 75.87 | 77.20 | 77.10 | 0.13% | 545,348 |
| Sep 17, 2025 | 77.40 | 78.58 | 76.41 | 77.10 | 77.00 | -0.41% | 614,153 |
| Sep 16, 2025 | 77.06 | 77.61 | 76.12 | 77.42 | 77.32 | 0.85% | 499,103 |
| Sep 15, 2025 | 73.55 | 77.44 | 73.55 | 76.77 | 76.67 | 5.40% | 776,188 |
| Sep 12, 2025 | 71.99 | 73.87 | 71.89 | 72.84 | 72.75 | 0.91% | 430,847 |
| Sep 11, 2025 | 72.17 | 73.47 | 71.97 | 72.18 | 72.09 | -0.58% | 438,470 |
| Sep 10, 2025 | 71.83 | 73.20 | 71.83 | 72.60 | 72.51 | 0.17% | 475,457 |
| Sep 9, 2025 | 73.30 | 74.34 | 72.39 | 72.48 | 72.39 | -0.78% | 436,882 |
| Sep 8, 2025 | 75.52 | 75.67 | 73.04 | 73.05 | 72.96 | -3.31% | 453,394 |
| Sep 5, 2025 | 70.59 | 75.65 | 70.59 | 75.55 | 75.45 | 6.77% | 690,097 |
| Sep 4, 2025 | 71.20 | 72.18 | 70.36 | 70.76 | 70.67 | -0.73% | 531,691 |
| Sep 3, 2025 | 71.81 | 72.41 | 71.10 | 71.28 | 71.19 | -1.16% | 482,289 |
| Sep 2, 2025 | 73.23 | 73.49 | 70.92 | 72.12 | 72.03 | -2.88% | 839,483 |
| Aug 29, 2025 | 72.70 | 74.41 | 72.37 | 74.26 | 74.17 | 1.95% | 643,851 |
| Aug 28, 2025 | 73.07 | 73.27 | 71.61 | 72.84 | 72.65 | 0.05% | 576,016 |
| Aug 27, 2025 | 73.05 | 73.74 | 72.42 | 72.80 | 72.61 | -0.95% | 481,852 |
| Aug 26, 2025 | 71.51 | 73.77 | 70.71 | 73.50 | 73.31 | 0.86% | 687,378 |
| Aug 25, 2025 | 71.85 | 73.82 | 71.26 | 72.87 | 72.68 | 0.77% | 619,139 |
| Aug 22, 2025 | 69.86 | 72.75 | 69.72 | 72.31 | 72.12 | 3.67% | 756,043 |
| Aug 21, 2025 | 69.21 | 70.02 | 68.78 | 69.75 | 69.57 | 0.56% | 386,183 |
| Aug 20, 2025 | 69.50 | 70.23 | 69.15 | 69.36 | 69.18 | -0.69% | 705,538 |
| Aug 19, 2025 | 70.50 | 71.18 | 69.81 | 69.84 | 69.66 | -1.56% | 635,445 |
| Aug 18, 2025 | 71.25 | 72.01 | 70.18 | 70.95 | 70.76 | -0.07% | 963,871 |
| Aug 15, 2025 | 75.00 | 75.40 | 70.89 | 71.00 | 70.81 | -5.04% | 1,352,443 |
| Aug 14, 2025 | 74.98 | 75.04 | 72.60 | 74.77 | 74.57 | 0.01% | 615,380 |
| Aug 13, 2025 | 75.82 | 76.87 | 73.66 | 74.76 | 74.56 | -2.53% | 924,989 |
| Aug 12, 2025 | 76.21 | 78.15 | 75.87 | 76.70 | 76.50 | 1.95% | 819,490 |
| Aug 11, 2025 | 76.15 | 77.40 | 74.02 | 75.23 | 75.03 | -1.25% | 518,068 |
| Aug 8, 2025 | 77.61 | 80.44 | 75.56 | 76.18 | 75.98 | 0.33% | 747,772 |
| Aug 7, 2025 | 75.37 | 78.74 | 73.10 | 75.93 | 75.73 | 0.62% | 843,634 |
| Aug 6, 2025 | 78.43 | 80.00 | 74.81 | 75.46 | 75.26 | -3.47% | 761,601 |
| Aug 5, 2025 | 78.20 | 80.00 | 75.81 | 78.17 | 77.96 | 2.10% | 842,522 |
| Aug 4, 2025 | 73.00 | 77.09 | 72.58 | 76.56 | 76.36 | 5.12% | 1,044,270 |
| Aug 1, 2025 | 73.00 | 73.49 | 70.91 | 72.83 | 72.64 | -1.33% | 855,002 |
| Jul 31, 2025 | 72.52 | 74.28 | 70.42 | 73.81 | 73.61 | 0.46% | 1,052,167 |
| Jul 30, 2025 | 75.81 | 76.31 | 72.66 | 73.47 | 73.28 | -4.21% | 616,864 |
| Jul 29, 2025 | 75.75 | 77.25 | 75.21 | 76.70 | 76.50 | 2.14% | 680,095 |
| Jul 28, 2025 | 78.66 | 78.66 | 73.68 | 75.09 | 74.89 | -3.90% | 1,012,978 |
| Jul 25, 2025 | 80.75 | 81.12 | 77.40 | 78.14 | 77.93 | -3.23% | 726,751 |
| Jul 24, 2025 | 81.29 | 82.54 | 80.25 | 80.75 | 80.54 | -1.17% | 697,939 |
| Jul 23, 2025 | 84.05 | 84.05 | 81.10 | 81.71 | 81.49 | -2.37% | 742,369 |
| Jul 22, 2025 | 80.01 | 85.72 | 79.83 | 83.69 | 83.47 | 8.22% | 1,322,533 |
| Jul 21, 2025 | 77.10 | 79.50 | 76.80 | 77.33 | 77.13 | 0.90% | 923,609 |
| Jul 18, 2025 | 76.70 | 79.37 | 75.15 | 76.64 | 76.44 | 1.73% | 1,085,730 |
| Jul 17, 2025 | 72.66 | 76.05 | 72.66 | 75.34 | 75.14 | 3.90% | 816,937 |