Core Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	89.72	89.95	88.21	89.37	89.37	1.58%	436,846
Apr 27, 2026	85.98	88.60	85.98	87.98	87.98	2.54%	639,871
Apr 24, 2026	86.42	87.17	84.85	85.80	85.80	-1.81%	550,576
Apr 23, 2026	89.90	91.82	86.62	87.38	87.38	-2.46%	832,084
Apr 22, 2026	89.56	91.63	88.98	89.58	89.58	1.05%	853,471
Apr 21, 2026	85.95	89.98	85.93	88.65	88.65	3.88%	1,131,412
Apr 20, 2026	86.04	86.91	84.73	85.34	85.34	-0.73%	707,839
Apr 17, 2026	86.37	86.50	83.00	85.97	85.97	-4.17%	1,361,646
Apr 16, 2026	89.54	91.54	88.98	89.71	89.71	0.45%	734,267
Apr 15, 2026	86.29	90.14	86.25	89.31	89.31	1.95%	936,875
Apr 14, 2026	89.09	89.25	85.88	87.60	87.60	-2.34%	1,005,447
Apr 13, 2026	91.88	92.73	88.85	89.70	89.70	-1.64%	846,127
Apr 10, 2026	89.59	92.38	89.20	91.20	91.20	3.37%	669,010
Apr 9, 2026	94.51	96.00	87.10	88.23	88.23	-6.74%	1,485,793
Apr 8, 2026	95.32	95.32	90.32	94.61	94.61	-5.32%	1,375,987
Apr 7, 2026	104.42	106.29	99.20	99.93	99.93	-3.96%	699,861
Apr 6, 2026	103.67	105.00	101.01	104.05	104.05	-0.19%	441,786
Apr 2, 2026	103.55	105.88	102.00	104.25	104.25	2.82%	577,874
Apr 1, 2026	104.25	105.92	101.06	101.39	101.39	-3.19%	913,254
Mar 31, 2026	109.67	111.43	102.66	104.73	104.73	-4.95%	1,745,605
Mar 30, 2026	114.80	114.80	109.09	110.18	110.18	-2.69%	1,225,519
Mar 27, 2026	110.60	113.50	109.78	113.23	113.23	4.20%	1,080,216
Mar 26, 2026	110.41	112.41	108.56	108.67	108.67	-1.72%	773,153
Mar 25, 2026	108.21	110.76	107.63	110.57	110.57	0.81%	669,865
Mar 24, 2026	105.72	112.39	104.50	109.68	109.68	6.33%	1,419,855
Mar 23, 2026	105.46	105.78	100.52	103.15	103.15	-3.75%	1,598,655
Mar 20, 2026	107.15	108.67	103.64	107.17	107.17	0.07%	2,453,793
Mar 19, 2026	102.54	113.57	101.54	107.10	107.10	5.48%	2,193,173
Mar 18, 2026	98.00	102.74	96.81	101.54	101.54	2.79%	1,166,348
Mar 17, 2026	97.75	99.13	96.59	98.78	98.78	1.18%	764,935
Mar 16, 2026	98.93	100.00	97.00	97.63	97.63	-1.27%	1,077,599
Mar 13, 2026	100.00	100.50	96.75	98.89	98.89	-1.15%	1,157,856
Mar 12, 2026	96.28	100.19	95.80	100.04	100.04	4.43%	1,360,177
Mar 11, 2026	90.67	95.94	89.50	95.80	95.80	4.87%	725,016
Mar 10, 2026	90.10	93.54	88.19	91.35	91.35	1.48%	1,090,217
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