Core Natural Resources, Inc. (CNR)
NYSE: CNR · Real-Time Price · USD
91.48
-8.47 (-8.47%)
At close: Oct 15, 2025, 4:00 PM EDT
93.85
+2.37 (2.59%)
After-hours: Oct 15, 2025, 7:40 PM EDT
Core Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 71.51 | 73.77 | 70.71 | 73.50 | 73.40 | 0.86% | 687,378 |
| Aug 25, 2025 | 71.85 | 73.82 | 71.26 | 72.87 | 72.77 | 0.77% | 619,139 |
| Aug 22, 2025 | 69.86 | 72.75 | 69.72 | 72.31 | 72.21 | 3.67% | 756,043 |
| Aug 21, 2025 | 69.21 | 70.02 | 68.78 | 69.75 | 69.66 | 0.56% | 386,183 |
| Aug 20, 2025 | 69.50 | 70.23 | 69.15 | 69.36 | 69.27 | -0.69% | 705,538 |
| Aug 19, 2025 | 70.50 | 71.18 | 69.81 | 69.84 | 69.75 | -1.56% | 635,445 |
| Aug 18, 2025 | 71.25 | 72.01 | 70.18 | 70.95 | 70.86 | -0.07% | 963,871 |
| Aug 15, 2025 | 75.00 | 75.40 | 70.89 | 71.00 | 70.91 | -5.04% | 1,352,443 |
| Aug 14, 2025 | 74.98 | 75.04 | 72.60 | 74.77 | 74.67 | 0.01% | 615,380 |
| Aug 13, 2025 | 75.82 | 76.87 | 73.66 | 74.76 | 74.66 | -2.53% | 924,989 |
| Aug 12, 2025 | 76.21 | 78.15 | 75.87 | 76.70 | 76.60 | 1.95% | 819,490 |
| Aug 11, 2025 | 76.15 | 77.40 | 74.02 | 75.23 | 75.13 | -1.25% | 518,068 |
| Aug 8, 2025 | 77.61 | 80.44 | 75.56 | 76.18 | 76.08 | 0.33% | 747,772 |
| Aug 7, 2025 | 75.37 | 78.74 | 73.10 | 75.93 | 75.83 | 0.62% | 843,634 |
| Aug 6, 2025 | 78.43 | 80.00 | 74.81 | 75.46 | 75.36 | -3.47% | 761,601 |