Core Natural Resources, Inc. (CNR)
NYSE: CNR · Real-Time Price · USD
87.06
-3.36 (-3.72%)
At close: Feb 5, 2026, 4:00 PM EST
87.06
0.00 (0.00%)
After-hours: Feb 5, 2026, 7:00 PM EST
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 |