Core Natural Resources, Inc. (CNR)
NYSE: CNR · Real-Time Price · USD
90.02
+3.12 (3.59%)
At close: Mar 9, 2026, 4:00 PM EDT
90.02
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT
Core Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 85.15 | 91.95 | 85.15 | 90.02 | 90.02 | 3.59% | 1,575,655 |
| Mar 6, 2026 | 87.81 | 90.74 | 86.51 | 86.90 | 86.90 | -2.27% | 861,514 |
| Mar 5, 2026 | 93.10 | 93.10 | 87.38 | 88.92 | 88.92 | -5.17% | 1,045,343 |
| Mar 4, 2026 | 92.07 | 95.70 | 90.45 | 93.77 | 93.77 | 1.91% | 1,020,672 |
| Mar 3, 2026 | 87.25 | 94.99 | 86.00 | 92.01 | 92.01 | 5.77% | 1,853,662 |
| Mar 2, 2026 | 83.08 | 87.30 | 83.08 | 86.99 | 86.99 | 5.98% | 1,323,858 |
| Feb 27, 2026 | 84.12 | 84.12 | 81.83 | 82.08 | 81.98 | -3.59% | 1,028,749 |
| Feb 26, 2026 | 85.59 | 86.00 | 83.50 | 85.14 | 85.04 | -1.96% | 567,943 |
| Feb 25, 2026 | 89.19 | 89.19 | 85.86 | 86.84 | 86.73 | -2.24% | 513,442 |
| Feb 24, 2026 | 86.76 | 89.13 | 86.25 | 88.83 | 88.72 | 2.07% | 660,639 |
| Feb 23, 2026 | 88.92 | 89.00 | 86.35 | 87.03 | 86.92 | -1.03% | 604,783 |
| Feb 20, 2026 | 89.34 | 90.12 | 86.68 | 87.94 | 87.83 | -2.27% | 838,543 |
| Feb 19, 2026 | 88.08 | 90.44 | 87.18 | 89.98 | 89.87 | 1.15% | 684,526 |
| Feb 18, 2026 | 86.76 | 89.09 | 86.01 | 88.96 | 88.85 | 2.71% | 698,318 |
| Feb 17, 2026 | 89.85 | 91.41 | 85.44 | 86.61 | 86.50 | -5.35% | 742,572 |
| Feb 13, 2026 | 89.61 | 91.61 | 88.36 | 91.51 | 91.40 | 1.62% | 960,970 |
| Feb 12, 2026 | 90.09 | 95.86 | 88.08 | 90.05 | 89.94 | -2.83% | 970,367 |
| Feb 11, 2026 | 92.93 | 93.74 | 89.22 | 92.67 | 92.56 | 1.77% | 1,114,592 |
| Feb 10, 2026 | 94.94 | 96.00 | 90.78 | 91.06 | 90.95 | -3.59% | 615,839 |
| Feb 9, 2026 | 91.96 | 95.68 | 90.80 | 94.45 | 94.33 | 2.40% | 726,983 |
| Feb 6, 2026 | 88.31 | 94.27 | 87.90 | 92.24 | 92.13 | 5.95% | 713,765 |
| Feb 5, 2026 | 90.57 | 91.20 | 86.25 | 87.06 | 86.95 | -3.72% | 702,998 |
| Feb 4, 2026 | 93.00 | 94.37 | 88.76 | 90.42 | 90.31 | -0.37% | 1,003,394 |
| Feb 3, 2026 | 93.00 | 93.18 | 89.58 | 90.76 | 90.65 | 0.83% | 638,402 |
| Feb 2, 2026 | 94.03 | 95.75 | 89.54 | 90.01 | 89.90 | -5.63% | 963,760 |
| Jan 30, 2026 | 94.35 | 97.00 | 92.67 | 95.38 | 95.26 | -0.50% | 712,138 |
| Jan 29, 2026 | 94.63 | 95.97 | 91.20 | 95.86 | 95.74 | 2.08% | 1,002,150 |
| Jan 28, 2026 | 97.78 | 98.74 | 92.35 | 93.91 | 93.80 | -3.10% | 695,716 |
| Jan 27, 2026 | 95.64 | 97.73 | 95.00 | 96.91 | 96.79 | 1.34% | 395,521 |
| Jan 26, 2026 | 100.00 | 100.65 | 95.54 | 95.63 | 95.51 | -3.61% | 565,234 |
| Jan 23, 2026 | 101.07 | 101.55 | 98.61 | 99.21 | 99.09 | -1.53% | 589,147 |
| Jan 22, 2026 | 102.50 | 103.50 | 100.33 | 100.75 | 100.63 | -0.68% | 646,483 |
| Jan 21, 2026 | 97.50 | 101.44 | 96.00 | 101.44 | 101.32 | 4.98% | 869,322 |
| Jan 20, 2026 | 97.50 | 98.08 | 95.02 | 96.63 | 96.51 | -0.49% | 835,650 |
| Jan 16, 2026 | 97.59 | 101.96 | 97.08 | 97.11 | 96.99 | -0.93% | 678,131 |
| Jan 15, 2026 | 96.82 | 99.90 | 96.39 | 98.02 | 97.90 | 0.32% | 725,562 |
| Jan 14, 2026 | 98.02 | 98.55 | 95.47 | 97.71 | 97.59 | 0.95% | 656,880 |
| Jan 13, 2026 | 97.75 | 98.40 | 95.17 | 96.79 | 96.67 | -0.98% | 582,689 |
| Jan 12, 2026 | 97.10 | 99.51 | 96.70 | 97.75 | 97.63 | 1.42% | 665,917 |
| Jan 9, 2026 | 94.00 | 98.10 | 93.61 | 96.38 | 96.26 | 2.56% | 1,016,911 |
| Jan 8, 2026 | 90.47 | 94.85 | 90.13 | 93.97 | 93.86 | 2.26% | 701,007 |
| Jan 7, 2026 | 90.00 | 92.11 | 88.43 | 91.89 | 91.78 | 0.72% | 676,715 |
| Jan 6, 2026 | 87.67 | 94.26 | 87.67 | 91.23 | 91.12 | 3.64% | 816,680 |
| Jan 5, 2026 | 89.89 | 90.80 | 86.40 | 88.03 | 87.92 | -2.07% | 822,068 |
| Jan 2, 2026 | 89.28 | 90.33 | 88.22 | 89.89 | 89.78 | 1.56% | 322,958 |
| Dec 31, 2025 | 88.36 | 89.02 | 87.17 | 88.51 | 88.40 | -0.14% | 585,105 |
| Dec 30, 2025 | 90.80 | 90.80 | 88.35 | 88.63 | 88.52 | -1.03% | 460,624 |
| Dec 29, 2025 | 87.10 | 89.90 | 87.01 | 89.55 | 89.44 | 1.10% | 490,414 |
| Dec 26, 2025 | 89.53 | 89.53 | 87.52 | 88.58 | 88.47 | -0.59% | 278,118 |
| Dec 24, 2025 | 88.75 | 90.23 | 88.64 | 89.11 | 89.00 | -0.25% | 275,799 |
| Dec 23, 2025 | 88.04 | 90.44 | 87.51 | 89.33 | 89.22 | 0.93% | 461,782 |
| Dec 22, 2025 | 88.81 | 91.00 | 87.64 | 88.51 | 88.40 | 0.16% | 594,802 |
| Dec 19, 2025 | 88.51 | 92.07 | 87.53 | 88.37 | 88.26 | -0.82% | 2,074,075 |
| Dec 18, 2025 | 86.97 | 91.32 | 86.72 | 89.10 | 88.99 | 6.41% | 1,054,028 |
| Dec 17, 2025 | 83.56 | 85.49 | 82.57 | 83.73 | 83.63 | 0.82% | 567,056 |
| Dec 16, 2025 | 84.95 | 86.42 | 82.83 | 83.05 | 82.95 | -2.26% | 676,964 |
| Dec 15, 2025 | 85.00 | 86.21 | 82.73 | 84.97 | 84.87 | -0.02% | 781,597 |
| Dec 12, 2025 | 85.81 | 88.07 | 83.59 | 84.99 | 84.89 | -2.88% | 713,873 |
| Dec 11, 2025 | 82.70 | 88.34 | 82.70 | 87.51 | 87.40 | 4.49% | 763,802 |
| Dec 10, 2025 | 83.00 | 84.88 | 81.34 | 83.75 | 83.65 | 0.61% | 795,152 |
| Dec 9, 2025 | 80.00 | 83.33 | 80.00 | 83.24 | 83.14 | 1.76% | 616,181 |
| Dec 8, 2025 | 83.86 | 83.86 | 80.82 | 81.80 | 81.70 | -1.77% | 546,565 |
| Dec 5, 2025 | 83.34 | 85.10 | 82.32 | 83.27 | 83.17 | -0.92% | 570,453 |
| Dec 4, 2025 | 82.00 | 84.25 | 81.37 | 84.04 | 83.94 | 1.64% | 497,103 |
| Dec 3, 2025 | 77.85 | 83.33 | 77.37 | 82.68 | 82.58 | 6.26% | 1,067,085 |
| Dec 2, 2025 | 77.00 | 80.35 | 76.73 | 77.81 | 77.72 | 0.63% | 672,815 |
| Dec 1, 2025 | 79.91 | 80.56 | 77.08 | 77.32 | 77.23 | -3.35% | 789,442 |
| Nov 28, 2025 | 78.61 | 80.08 | 77.98 | 80.00 | 79.90 | 2.09% | 260,151 |
| Nov 26, 2025 | 76.89 | 80.39 | 76.89 | 78.36 | 78.16 | 0.51% | 1,062,366 |
| Nov 25, 2025 | 76.88 | 79.50 | 76.74 | 77.96 | 77.77 | 1.15% | 593,239 |
| Nov 24, 2025 | 76.32 | 77.84 | 75.54 | 77.07 | 76.88 | -0.84% | 623,382 |
| Nov 21, 2025 | 77.34 | 78.06 | 74.75 | 77.72 | 77.53 | 1.52% | 1,522,060 |
| Nov 20, 2025 | 78.92 | 80.03 | 76.50 | 76.56 | 76.37 | -1.92% | 1,392,016 |
| Nov 19, 2025 | 80.01 | 80.80 | 77.91 | 78.06 | 77.87 | -2.90% | 703,887 |
| Nov 18, 2025 | 78.50 | 82.16 | 78.26 | 80.39 | 80.19 | 1.01% | 754,867 |
| Nov 17, 2025 | 82.03 | 83.28 | 78.34 | 79.59 | 79.39 | -3.38% | 569,364 |
| Nov 14, 2025 | 81.25 | 83.14 | 80.84 | 82.37 | 82.16 | -0.25% | 476,659 |
| Nov 13, 2025 | 87.35 | 88.87 | 81.49 | 82.58 | 82.37 | -6.19% | 841,342 |
| Nov 12, 2025 | 87.89 | 91.36 | 86.52 | 88.03 | 87.81 | 0.50% | 766,334 |
| Nov 11, 2025 | 88.58 | 89.40 | 86.34 | 87.59 | 87.37 | -0.65% | 692,654 |
| Nov 10, 2025 | 89.04 | 91.24 | 87.41 | 88.16 | 87.94 | -1.40% | 766,489 |
| Nov 7, 2025 | 86.51 | 90.13 | 85.86 | 89.41 | 89.19 | 3.34% | 1,384,833 |
| Nov 6, 2025 | 80.00 | 88.80 | 79.69 | 86.52 | 86.30 | 11.45% | 1,885,855 |
| Nov 5, 2025 | 76.00 | 79.59 | 75.00 | 77.63 | 77.44 | 1.27% | 1,001,261 |
| Nov 4, 2025 | 79.91 | 80.37 | 76.28 | 76.66 | 76.47 | -6.12% | 896,772 |
| Nov 3, 2025 | 79.97 | 83.70 | 78.85 | 81.66 | 81.46 | 3.37% | 1,232,386 |
| Oct 31, 2025 | 76.40 | 79.10 | 75.50 | 79.00 | 78.80 | 3.93% | 907,455 |
| Oct 30, 2025 | 78.11 | 78.11 | 75.49 | 76.01 | 75.82 | -3.22% | 864,575 |
| Oct 29, 2025 | 80.65 | 80.99 | 77.99 | 78.54 | 78.34 | -2.23% | 650,505 |
| Oct 28, 2025 | 80.24 | 81.67 | 79.54 | 80.33 | 80.13 | -1.89% | 734,579 |
| Oct 27, 2025 | 82.96 | 83.97 | 80.62 | 81.88 | 81.68 | -1.42% | 763,186 |
| Oct 24, 2025 | 83.82 | 84.83 | 82.70 | 83.06 | 82.85 | -0.56% | 617,842 |
| Oct 23, 2025 | 84.85 | 85.50 | 82.85 | 83.53 | 83.32 | 0.04% | 734,378 |
| Oct 22, 2025 | 85.27 | 86.65 | 82.39 | 83.50 | 83.29 | -2.73% | 923,117 |
| Oct 21, 2025 | 90.44 | 91.29 | 85.01 | 85.84 | 85.63 | -6.33% | 1,052,107 |
| Oct 20, 2025 | 91.12 | 93.07 | 90.42 | 91.64 | 91.41 | 2.03% | 530,270 |
| Oct 17, 2025 | 91.43 | 92.30 | 88.92 | 89.82 | 89.60 | -3.30% | 844,481 |
| Oct 16, 2025 | 93.64 | 94.36 | 91.61 | 92.89 | 92.66 | 1.54% | 830,647 |
| Oct 15, 2025 | 100.95 | 101.18 | 88.51 | 91.48 | 91.25 | -8.47% | 2,073,607 |
| Oct 14, 2025 | 98.52 | 102.23 | 96.51 | 99.95 | 99.70 | -0.24% | 1,024,978 |