Core Natural Resources, Inc. (CNR)

Core Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	90.57	91.20	86.25	87.06	87.06	-3.72%	702,867
Feb 4, 2026	93.00	94.37	88.76	90.42	90.42	-0.37%	887,207
Feb 3, 2026	93.00	93.18	89.58	90.76	90.76	0.83%	638,402
Feb 2, 2026	94.03	95.75	89.54	90.01	90.01	-5.63%	963,604
Jan 30, 2026	94.35	97.00	92.67	95.38	95.38	-0.50%	712,095
Jan 29, 2026	94.63	95.97	91.20	95.86	95.86	2.08%	1,002,040
Jan 28, 2026	97.78	98.74	92.35	93.91	93.91	-3.10%	695,535
Jan 27, 2026	95.64	97.73	95.00	96.91	96.91	1.34%	395,498
Jan 26, 2026	100.00	100.65	95.54	95.63	95.63	-3.61%	565,045
Jan 23, 2026	101.07	101.55	98.61	99.21	99.21	-1.53%	588,921
Jan 22, 2026	102.50	103.50	100.33	100.75	100.75	-0.68%	646,460
Jan 21, 2026	97.50	101.44	96.00	101.44	101.44	4.98%	869,212
Jan 20, 2026	97.50	98.08	95.02	96.63	96.63	-0.49%	835,597
Jan 16, 2026	97.59	101.96	97.08	97.11	97.11	-0.93%	670,884
Jan 15, 2026	96.82	99.90	96.39	98.02	98.02	0.32%	725,480
Jan 14, 2026	98.02	98.55	95.47	97.71	97.71	0.95%	656,743
Jan 13, 2026	97.75	98.40	95.17	96.79	96.79	-0.98%	582,563
Jan 12, 2026	97.10	99.51	96.70	97.75	97.75	1.42%	665,568
Jan 9, 2026	94.00	98.10	93.61	96.38	96.38	2.56%	1,016,911
Jan 8, 2026	90.47	94.85	90.13	93.97	93.97	2.26%	699,804
Jan 7, 2026	90.00	92.11	88.43	91.89	91.89	0.72%	676,650
Jan 6, 2026	87.67	94.26	87.67	91.23	91.23	3.64%	816,476
Jan 5, 2026	89.89	90.80	86.40	88.03	88.03	-2.07%	822,048
Jan 2, 2026	89.28	90.33	88.22	89.89	89.89	1.56%	322,956
Dec 31, 2025	88.36	89.02	87.17	88.51	88.51	-0.14%	579,095
Dec 30, 2025	90.80	90.80	88.35	88.63	88.63	-1.03%	457,202
Dec 29, 2025	87.10	89.90	87.01	89.55	89.55	1.10%	475,723
Dec 26, 2025	89.53	89.53	87.52	88.58	88.58	-0.59%	277,809
Dec 24, 2025	88.75	90.23	88.64	89.11	89.11	-0.25%	260,341
Dec 23, 2025	88.04	90.44	87.51	89.33	89.33	0.93%	446,271
Dec 22, 2025	88.81	91.00	87.64	88.51	88.51	0.16%	565,297
Dec 19, 2025	88.51	92.07	87.53	88.37	88.37	-0.82%	1,553,940
Dec 18, 2025	86.97	91.32	86.72	89.10	89.10	6.41%	1,054,028
Dec 17, 2025	83.56	85.49	82.57	83.73	83.73	0.82%	567,056
Dec 16, 2025	84.95	86.42	82.83	83.05	83.05	-2.26%	676,964
Dec 15, 2025	85.00	86.21	82.73	84.97	84.97	-0.02%	781,597
Dec 12, 2025	85.81	88.07	83.59	84.99	84.99	-2.88%	713,873
Dec 11, 2025	82.70	88.34	82.70	87.51	87.51	4.49%	763,802
Dec 10, 2025	83.00	84.88	81.34	83.75	83.75	0.61%	795,152
Dec 9, 2025	80.00	83.33	80.00	83.24	83.24	1.76%	616,181
Dec 8, 2025	83.86	83.86	80.82	81.80	81.80	-1.77%	546,565
Dec 5, 2025	83.34	85.10	82.32	83.27	83.27	-0.92%	570,453
Dec 4, 2025	82.00	84.25	81.37	84.04	84.04	1.64%	497,103
Dec 3, 2025	77.85	83.33	77.37	82.68	82.68	6.26%	1,067,085
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%	789,442
Nov 28, 2025	78.61	80.08	77.98	80.00	80.00	2.09%	260,151
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.