Core Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	87.80	90.02	87.60	88.96	88.96	1.55%	436,510
Oct 1, 2026	85.00	88.42	83.33	87.60	87.60	2.05%	554,432
Sep 30, 2026	87.11	88.36	85.77	85.84	85.84	-0.76%	422,210
Sep 29, 2026	87.79	87.91	86.20	86.50	86.50	-2.15%	467,175
Sep 28, 2026	89.05	89.61	87.62	88.40	88.40	-0.70%	382,472
Sep 25, 2026	88.45	89.64	88.09	89.02	89.02	0.29%	347,969
Sep 24, 2026	92.38	92.38	87.68	88.76	88.76	-3.68%	676,253
Sep 23, 2026	93.27	94.07	91.72	92.15	92.15	-1.90%	387,838
Sep 22, 2026	89.32	94.79	89.32	93.93	93.93	3.50%	525,657
Sep 21, 2026	90.12	92.10	90.08	90.75	90.75	-0.36%	426,796
Sep 18, 2026	92.40	92.48	89.89	91.08	91.08	-2.40%	1,392,577
Sep 17, 2026	93.94	94.85	92.37	93.32	93.32	-0.73%	518,360
Sep 16, 2026	94.58	96.21	93.81	94.01	94.01	-0.53%	504,775
Sep 15, 2026	96.23	97.51	93.24	94.51	94.51	-1.86%	485,996
Sep 14, 2026	97.16	97.16	95.23	96.30	96.30	-1.20%	393,176
Sep 11, 2026	97.79	97.87	95.44	97.47	97.47	-1.07%	416,686
Sep 10, 2026	99.23	99.96	97.58	98.52	98.52	-0.86%	311,147
Sep 9, 2026	100.75	101.52	99.00	99.37	99.37	-0.80%	473,358
Sep 8, 2026	100.00	101.10	97.50	100.17	100.17	0.55%	425,838
Sep 4, 2026	98.33	100.00	96.97	99.62	99.62	2.25%	417,657
Sep 3, 2026	103.04	103.04	96.69	97.43	97.43	-5.09%	530,235
Sep 2, 2026	100.43	104.87	100.43	102.66	102.66	1.40%	359,788
Sep 1, 2026	103.05	103.42	100.91	101.24	101.24	-1.04%	392,068
Aug 31, 2026	100.55	104.76	100.55	102.30	102.30	1.43%	494,600
Aug 28, 2026	102.00	102.44	100.17	100.96	100.86	-0.69%	369,891
Aug 27, 2026	97.56	101.83	97.56	101.66	101.56	3.64%	472,620
Aug 26, 2026	95.66	98.37	95.50	98.09	97.99	1.14%	541,483
Aug 25, 2026	95.12	97.38	94.32	96.98	96.88	0.80%	347,143
Aug 24, 2026	94.32	97.51	94.32	96.21	96.11	1.14%	511,679
Aug 21, 2026	95.96	96.48	94.20	95.13	95.04	1.45%	554,947
Aug 20, 2026	93.28	94.22	92.87	93.77	93.68	0.50%	456,041
Aug 19, 2026	92.49	94.90	91.84	93.30	93.21	1.38%	1,061,135
Aug 18, 2026	96.12	96.12	91.09	92.03	91.94	-4.01%	605,964
Aug 17, 2026	95.97	96.23	94.13	95.87	95.78	-0.07%	449,344
Aug 14, 2026	94.01	96.68	94.01	95.94	95.84	2.62%	393,296
Aug 13, 2026	94.28	96.37	92.74	93.49	93.40	-1.54%	358,872
Aug 12, 2026	94.84	95.01	92.55	94.95	94.86	1.30%	497,524
Aug 11, 2026	95.10	95.78	91.95	93.73	93.64	-0.46%	434,231
Aug 10, 2026	89.60	94.53	89.00	94.16	94.07	5.09%	679,410
Aug 7, 2026	87.57	90.10	85.53	89.60	89.51	-0.42%	608,316
Aug 6, 2026	88.46	92.11	85.05	89.98	89.89	7.53%	1,090,297
Aug 5, 2026	82.68	84.46	81.60	83.68	83.60	3.14%	871,783
Aug 4, 2026	80.44	81.35	79.50	81.13	81.05	1.10%	491,970
Aug 3, 2026	78.97	80.55	78.59	80.25	80.17	0.51%	389,726
Jul 31, 2026	81.33	81.99	78.92	79.84	79.76	-1.59%	471,048
Jul 30, 2026	78.00	81.32	78.00	81.13	81.05	4.12%	407,020
Jul 29, 2026	79.64	80.90	77.50	77.92	77.84	-2.28%	640,892
Jul 28, 2026	82.48	82.50	79.08	79.74	79.66	-3.35%	777,724
Jul 27, 2026	82.32	83.02	81.28	82.50	82.42	-0.84%	768,019
Jul 24, 2026	86.69	86.76	83.11	83.20	83.12	-3.85%	467,869