Core Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	81.60	83.36	80.65	81.77	81.77	-0.51%	1,329,754
Jun 25, 2026	80.31	82.66	79.70	82.19	82.19	1.68%	496,629
Jun 24, 2026	80.61	81.88	80.11	80.83	80.83	-1.73%	840,716
Jun 23, 2026	81.69	83.17	80.84	82.25	82.25	0.15%	611,803
Jun 22, 2026	83.57	83.75	80.72	82.13	82.13	-1.72%	723,797
Jun 18, 2026	86.08	86.80	83.05	83.57	83.57	-3.50%	1,453,442
Jun 17, 2026	85.50	88.50	85.04	86.60	86.60	0.96%	519,078
Jun 16, 2026	86.89	88.75	85.05	85.78	85.78	-2.22%	839,009
Jun 15, 2026	89.03	89.71	87.37	87.73	87.73	-4.82%	902,817
Jun 12, 2026	89.06	93.30	89.06	92.17	92.17	2.40%	545,976
Jun 11, 2026	92.35	92.63	89.53	90.01	90.01	-1.39%	593,461
Jun 10, 2026	92.38	93.64	90.43	91.28	91.28	0.01%	745,110
Jun 9, 2026	92.85	93.49	90.07	91.27	91.27	-2.09%	681,959
Jun 8, 2026	95.16	96.26	92.53	93.22	93.22	-0.24%	495,756
Jun 5, 2026	97.82	98.50	92.55	93.44	93.44	-5.53%	484,907
Jun 4, 2026	96.35	99.79	95.96	98.91	98.91	2.57%	617,015
Jun 3, 2026	94.01	97.08	92.91	96.43	96.43	1.97%	904,237
Jun 2, 2026	92.13	95.42	92.13	94.57	94.57	1.50%	442,621
Jun 1, 2026	89.64	95.11	89.58	93.17	93.17	5.35%	940,738
May 29, 2026	93.05	93.50	87.50	88.44	88.44	-5.76%	712,191
May 28, 2026	91.39	94.14	90.35	93.95	93.85	4.05%	763,984
May 27, 2026	86.65	90.85	85.63	90.29	90.19	2.40%	619,290
May 26, 2026	86.46	89.89	86.00	88.17	88.08	4.88%	742,390
May 22, 2026	84.27	85.32	83.26	84.07	83.98	0.08%	747,741
May 21, 2026	83.70	84.91	82.49	84.00	83.91	1.13%	526,886
May 20, 2026	84.98	85.10	82.52	83.06	82.97	-0.92%	652,805
May 19, 2026	84.16	84.97	82.90	83.83	83.74	-0.05%	508,545
May 18, 2026	82.60	84.52	81.76	83.87	83.78	1.33%	739,422
May 15, 2026	84.07	85.83	82.01	82.77	82.68	-1.56%	831,998
May 14, 2026	82.41	84.49	80.58	84.08	83.99	2.03%	653,873
May 13, 2026	84.97	85.50	82.39	82.41	82.32	-4.05%	987,269
May 12, 2026	86.16	87.62	84.86	85.89	85.80	-0.21%	565,635
May 11, 2026	85.50	87.76	85.50	86.07	85.98	1.37%	566,805
May 8, 2026	88.56	88.75	84.86	84.91	84.82	-4.12%	737,383
May 7, 2026	84.51	90.54	84.51	88.56	88.47	0.90%	1,114,962
May 6, 2026	86.08	88.87	85.06	87.77	87.68	-0.69%	946,503
May 5, 2026	86.84	89.50	86.39	88.38	88.29	0.25%	810,202
May 4, 2026	87.69	89.43	86.52	88.16	88.07	1.31%	886,998
May 1, 2026	87.85	88.30	83.55	87.02	86.93	-3.03%	922,042
Apr 30, 2026	90.31	92.31	87.53	89.74	89.64	-2.00%	674,021
Apr 29, 2026	89.80	92.22	89.80	91.57	91.47	2.46%	686,679
Apr 28, 2026	89.72	89.95	88.21	89.37	89.27	1.58%	436,858
Apr 27, 2026	85.98	88.60	85.98	87.98	87.89	2.54%	640,132
Apr 24, 2026	86.42	87.17	84.85	85.80	85.71	-1.81%	571,575
Apr 23, 2026	89.90	91.82	86.62	87.38	87.29	-2.46%	832,187
Apr 22, 2026	89.56	91.63	88.98	89.58	89.48	1.05%	853,633
Apr 21, 2026	85.95	89.98	85.93	88.65	88.56	3.88%	1,131,532
Apr 20, 2026	86.04	86.91	84.73	85.34	85.25	-0.73%	707,977
Apr 17, 2026	86.37	86.50	83.00	85.97	85.88	-4.17%	1,361,911
Apr 16, 2026	89.54	91.54	88.98	89.71	89.61	0.45%	748,384
Apr 15, 2026	86.29	90.14	86.25	89.31	89.21	1.95%	937,013
Apr 14, 2026	89.09	89.25	85.88	87.60	87.51	-2.34%	1,033,389
Apr 13, 2026	91.88	92.73	88.85	89.70	89.60	-1.64%	846,201
Apr 10, 2026	89.59	92.38	89.20	91.20	91.10	3.37%	685,883
Apr 9, 2026	94.51	96.00	87.10	88.23	88.14	-6.74%	1,486,435
Apr 8, 2026	95.32	95.32	90.32	94.61	94.51	-5.32%	1,376,284
Apr 7, 2026	104.42	106.29	99.20	99.93	99.82	-3.96%	701,056
Apr 6, 2026	103.67	105.00	101.01	104.05	103.94	-0.19%	441,815
Apr 2, 2026	103.55	105.88	102.00	104.25	104.14	2.82%	580,066
Apr 1, 2026	104.25	105.92	101.06	101.39	101.28	-3.19%	913,295
Mar 31, 2026	109.67	111.43	102.66	104.73	104.62	-4.95%	1,745,796
Mar 30, 2026	114.80	114.80	109.09	110.18	110.06	-2.69%	1,225,702
Mar 27, 2026	110.60	113.50	109.78	113.23	113.11	4.20%	1,087,270
Mar 26, 2026	110.41	112.41	108.56	108.67	108.55	-1.72%	773,274
Mar 25, 2026	108.21	110.76	107.63	110.57	110.45	0.81%	669,872
Mar 24, 2026	105.72	112.39	104.50	109.68	109.56	6.33%	1,429,168
Mar 23, 2026	105.46	105.78	100.52	103.15	103.04	-3.75%	1,598,968
Mar 20, 2026	107.15	108.67	103.64	107.17	107.06	0.07%	2,474,246
Mar 19, 2026	102.54	113.57	101.54	107.10	106.99	5.48%	2,196,193
Mar 18, 2026	98.00	102.74	96.81	101.54	101.43	2.79%	1,167,105
Mar 17, 2026	97.75	99.13	96.59	98.78	98.67	1.18%	765,191
Mar 16, 2026	98.93	100.00	97.00	97.63	97.53	-1.27%	1,077,730
Mar 13, 2026	100.00	100.50	96.75	98.89	98.78	-1.15%	1,157,876
Mar 12, 2026	96.28	100.19	95.80	100.04	99.93	4.43%	1,360,316
Mar 11, 2026	90.67	95.94	89.50	95.80	95.70	4.87%	725,462
Mar 10, 2026	90.10	93.54	88.19	91.35	91.25	1.48%	1,090,217
Mar 9, 2026	85.15	91.95	85.15	90.02	89.92	3.59%	1,575,902
Mar 6, 2026	87.81	90.74	86.51	86.90	86.81	-2.27%	861,722
Mar 5, 2026	93.10	93.10	87.38	88.92	88.83	-5.17%	1,061,665
Mar 4, 2026	92.07	95.70	90.45	93.77	93.67	1.91%	1,027,727
Mar 3, 2026	87.25	94.99	86.00	92.01	91.91	5.77%	1,862,096
Mar 2, 2026	83.08	87.30	83.08	86.99	86.90	6.11%	1,323,882
Feb 27, 2026	84.12	84.12	81.83	82.08	81.89	-3.59%	1,028,749
Feb 26, 2026	85.59	86.00	83.50	85.14	84.95	-1.96%	567,943
Feb 25, 2026	89.19	89.19	85.86	86.84	86.64	-2.24%	513,442
Feb 24, 2026	86.76	89.13	86.25	88.83	88.63	2.07%	660,639
Feb 23, 2026	88.92	89.00	86.35	87.03	86.83	-1.03%	604,783
Feb 20, 2026	89.34	90.12	86.68	87.94	87.74	-2.27%	838,543
Feb 19, 2026	88.08	90.44	87.18	89.98	89.77	1.15%	684,526
Feb 18, 2026	86.76	89.09	86.01	88.96	88.76	2.71%	698,318
Feb 17, 2026	89.85	91.41	85.44	86.61	86.41	-5.35%	742,572
Feb 13, 2026	89.61	91.61	88.36	91.51	91.30	1.62%	960,970
Feb 12, 2026	90.09	95.86	88.08	90.05	89.84	-2.83%	970,367
Feb 11, 2026	92.93	93.74	89.22	92.67	92.46	1.77%	1,114,592
Feb 10, 2026	94.94	96.00	90.78	91.06	90.85	-3.59%	615,839
Feb 9, 2026	91.96	95.68	90.80	94.45	94.23	2.40%	726,983
Feb 6, 2026	88.31	94.27	87.90	92.24	92.03	5.95%	713,765
Feb 5, 2026	90.57	91.20	86.25	87.06	86.86	-3.72%	702,998
Feb 4, 2026	93.00	94.37	88.76	90.42	90.21	-0.37%	1,003,394
Feb 3, 2026	93.00	93.18	89.58	90.76	90.55	0.83%	638,402