Core Natural Resources, Inc. (CNR)
NYSE: CNR · Real-Time Price · USD
88.92
-4.85 (-5.17%)
At close: Mar 5, 2026, 4:00 PM EST
88.22
-0.70 (-0.79%)
Pre-market: Mar 6, 2026, 7:13 AM EST
Core Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |