Core Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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