Core Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	97.59	101.96	97.59	98.87	-	0.87%	355,379
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
Nov 21, 2025	77.34	78.06	74.75	77.72	77.62	1.52%	1,522,060
Nov 20, 2025	78.92	80.03	76.50	76.56	76.46	-1.92%	1,392,016
Nov 19, 2025	80.01	80.80	77.91	78.06	77.96	-2.90%	703,887
Nov 18, 2025	78.50	82.16	78.26	80.39	80.29	1.01%	754,867
Nov 17, 2025	82.03	83.28	78.34	79.59	79.49	-3.38%	569,364
Nov 14, 2025	81.25	83.14	80.84	82.37	82.26	-0.25%	476,659
Nov 13, 2025	87.35	88.87	81.49	82.58	82.47	-6.19%	841,342
Nov 12, 2025	87.89	91.36	86.52	88.03	87.92	0.50%	766,334
Nov 11, 2025	88.58	89.40	86.34	87.59	87.48	-0.65%	692,654
Nov 10, 2025	89.04	91.24	87.41	88.16	88.05	-1.40%	766,489
Nov 7, 2025	86.51	90.13	85.86	89.41	89.30	3.34%	1,384,833
Nov 6, 2025	80.00	88.80	79.69	86.52	86.41	11.45%	1,885,855
Nov 5, 2025	76.00	79.59	75.00	77.63	77.53	1.27%	1,001,261