Core Natural Resources, Inc. (CNR)
NYSE: CNR · Real-Time Price · USD
77.63
+0.97 (1.27%)
At close: Nov 5, 2025, 4:00 PM EST
77.89
+0.26 (0.33%)
After-hours: Nov 5, 2025, 7:46 PM EST
Core Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 76.00 | 79.59 | 75.00 | 77.63 | 77.63 | 1.27% | 1,001,249 |
| Nov 4, 2025 | 79.91 | 80.37 | 76.28 | 76.66 | 76.66 | -6.12% | 896,772 |
| Nov 3, 2025 | 79.97 | 83.70 | 78.85 | 81.66 | 81.66 | 3.37% | 1,232,386 |
| Oct 31, 2025 | 76.40 | 79.10 | 75.50 | 79.00 | 79.00 | 3.93% | 907,455 |
| Oct 30, 2025 | 78.11 | 78.11 | 75.49 | 76.01 | 76.01 | -3.22% | 864,575 |
| Oct 29, 2025 | 80.65 | 80.99 | 77.99 | 78.54 | 78.54 | -2.23% | 650,505 |
| Oct 28, 2025 | 80.24 | 81.67 | 79.54 | 80.33 | 80.33 | -1.89% | 734,579 |
| Oct 27, 2025 | 82.96 | 83.97 | 80.62 | 81.88 | 81.88 | -1.42% | 763,186 |
| Oct 24, 2025 | 83.82 | 84.83 | 82.70 | 83.06 | 83.06 | -0.56% | 617,842 |
| Oct 23, 2025 | 84.85 | 85.50 | 82.85 | 83.53 | 83.53 | 0.04% | 734,378 |
| Oct 22, 2025 | 85.27 | 86.65 | 82.39 | 83.50 | 83.50 | -2.73% | 923,117 |
| Oct 21, 2025 | 90.44 | 91.29 | 85.01 | 85.84 | 85.84 | -6.33% | 1,052,107 |
| Oct 20, 2025 | 91.12 | 93.07 | 90.42 | 91.64 | 91.64 | 2.03% | 530,270 |
| Oct 17, 2025 | 91.43 | 92.30 | 88.92 | 89.82 | 89.82 | -3.30% | 844,481 |
| Oct 16, 2025 | 93.64 | 94.36 | 91.61 | 92.89 | 92.89 | 1.54% | 830,647 |
| Oct 15, 2025 | 100.95 | 101.18 | 88.51 | 91.48 | 91.48 | -8.47% | 2,073,607 |
| Oct 14, 2025 | 98.52 | 102.23 | 96.51 | 99.95 | 99.95 | -0.24% | 1,024,978 |
| Oct 13, 2025 | 97.08 | 102.49 | 97.08 | 100.19 | 100.19 | 3.85% | 1,393,171 |
| Oct 10, 2025 | 100.43 | 102.93 | 96.39 | 96.48 | 96.48 | -1.30% | 1,516,326 |
| Oct 9, 2025 | 98.05 | 100.05 | 97.27 | 97.75 | 97.75 | 0.04% | 1,529,412 |
| Oct 8, 2025 | 91.64 | 98.25 | 91.36 | 97.71 | 97.71 | 5.40% | 2,240,205 |
| Oct 7, 2025 | 88.58 | 93.48 | 88.53 | 92.70 | 92.70 | 4.80% | 1,700,231 |
| Oct 6, 2025 | 89.40 | 91.39 | 88.03 | 88.45 | 88.45 | -0.43% | 913,679 |
| Oct 3, 2025 | 86.60 | 90.45 | 86.31 | 88.83 | 88.83 | 3.53% | 976,551 |
| Oct 2, 2025 | 86.44 | 87.75 | 83.97 | 85.80 | 85.80 | 0.01% | 643,138 |
| Oct 1, 2025 | 83.69 | 86.94 | 83.00 | 85.79 | 85.79 | 2.77% | 591,713 |
| Sep 30, 2025 | 84.42 | 84.92 | 81.43 | 83.48 | 83.48 | -1.81% | 587,100 |
| Sep 29, 2025 | 82.58 | 85.21 | 82.05 | 85.02 | 85.02 | 2.68% | 868,562 |
| Sep 26, 2025 | 81.63 | 83.72 | 81.08 | 82.80 | 82.80 | 0.75% | 565,893 |
| Sep 25, 2025 | 83.59 | 85.44 | 81.88 | 82.18 | 82.18 | -0.93% | 1,103,732 |
| Sep 24, 2025 | 77.56 | 83.55 | 76.83 | 82.95 | 82.95 | 7.35% | 1,081,007 |
| Sep 23, 2025 | 75.43 | 77.94 | 75.36 | 77.27 | 77.27 | 3.15% | 749,073 |
| Sep 22, 2025 | 76.44 | 76.44 | 73.21 | 74.91 | 74.91 | -1.46% | 681,712 |
| Sep 19, 2025 | 76.59 | 77.61 | 75.09 | 76.02 | 76.02 | -1.53% | 1,123,763 |
| Sep 18, 2025 | 77.10 | 78.34 | 75.87 | 77.20 | 77.20 | 0.13% | 545,348 |
| Sep 17, 2025 | 77.40 | 78.58 | 76.41 | 77.10 | 77.10 | -0.41% | 614,153 |
| Sep 16, 2025 | 77.06 | 77.61 | 76.12 | 77.42 | 77.42 | 0.85% | 499,103 |
| Sep 15, 2025 | 73.55 | 77.44 | 73.55 | 76.77 | 76.77 | 5.40% | 776,188 |
| Sep 12, 2025 | 71.99 | 73.87 | 71.89 | 72.84 | 72.84 | 0.91% | 430,847 |
| Sep 11, 2025 | 72.17 | 73.47 | 71.97 | 72.18 | 72.18 | -0.58% | 438,470 |
| Sep 10, 2025 | 71.83 | 73.20 | 71.83 | 72.60 | 72.60 | 0.17% | 475,457 |
| Sep 9, 2025 | 73.30 | 74.34 | 72.39 | 72.48 | 72.48 | -0.78% | 436,882 |
| Sep 8, 2025 | 75.52 | 75.67 | 73.04 | 73.05 | 73.05 | -3.31% | 453,394 |
| Sep 5, 2025 | 70.59 | 75.65 | 70.59 | 75.55 | 75.55 | 6.77% | 690,097 |
| Sep 4, 2025 | 71.20 | 72.18 | 70.36 | 70.76 | 70.76 | -0.73% | 531,691 |
| Sep 3, 2025 | 71.81 | 72.41 | 71.10 | 71.28 | 71.28 | -1.16% | 464,579 |
| Sep 2, 2025 | 73.23 | 73.49 | 70.92 | 72.12 | 72.12 | -2.88% | 839,483 |
| Aug 29, 2025 | 72.70 | 74.41 | 72.37 | 74.26 | 74.26 | 1.95% | 643,851 |
| Aug 28, 2025 | 73.07 | 73.27 | 71.61 | 72.84 | 72.74 | 0.05% | 576,016 |
| Aug 27, 2025 | 73.05 | 73.74 | 72.42 | 72.80 | 72.70 | -0.95% | 481,852 |