Core Natural Resources, Inc. (CNR)
NYSE: CNR · Real-Time Price · USD
85.79
+2.12 (2.53%)
Nov 12, 2026, 11:16 AM EST - Market open
Core Natural Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 83.08 | 85.82 | 82.41 | 85.79 | 85.79 | 2.53% | 75,565 |
| Nov 11, 2026 | 84.37 | 84.37 | 82.67 | 83.67 | 83.67 | 0.58% | 476,488 |
| Nov 10, 2026 | 81.46 | 83.38 | 79.79 | 83.19 | 83.19 | 1.11% | 536,898 |
| Nov 9, 2026 | 80.32 | 82.33 | 79.37 | 82.28 | 82.28 | 3.74% | 581,189 |
| Nov 6, 2026 | 75.63 | 82.25 | 75.01 | 79.31 | 79.31 | 5.45% | 878,171 |
| Nov 5, 2026 | 77.29 | 79.51 | 73.31 | 75.21 | 75.21 | -6.25% | 1,538,034 |
| Nov 4, 2026 | 82.45 | 83.26 | 78.04 | 80.22 | 80.22 | -3.74% | 1,124,973 |
| Nov 3, 2026 | 84.53 | 85.99 | 83.12 | 83.34 | 83.34 | -1.08% | 506,195 |
| Nov 2, 2026 | 87.41 | 88.00 | 84.14 | 84.25 | 84.25 | -3.08% | 501,032 |
| Oct 30, 2026 | 85.98 | 87.70 | 85.85 | 86.93 | 86.93 | -0.25% | 306,829 |
| Oct 29, 2026 | 87.35 | 88.96 | 86.40 | 87.15 | 87.15 | -1.41% | 402,840 |
| Oct 28, 2026 | 91.49 | 91.49 | 87.41 | 88.40 | 88.40 | -2.72% | 381,871 |
| Oct 27, 2026 | 88.73 | 92.91 | 88.73 | 90.87 | 90.87 | 2.71% | 375,916 |
| Oct 26, 2026 | 92.40 | 92.85 | 88.00 | 88.47 | 88.47 | -3.94% | 561,905 |
| Oct 23, 2026 | 88.05 | 92.50 | 88.05 | 92.10 | 92.10 | 4.24% | 421,178 |
| Oct 22, 2026 | 86.92 | 89.69 | 86.92 | 88.35 | 88.35 | 0.91% | 474,280 |
| Oct 21, 2026 | 87.88 | 88.34 | 86.76 | 87.55 | 87.55 | 0.27% | 427,482 |
| Oct 20, 2026 | 90.76 | 90.90 | 86.52 | 87.31 | 87.31 | -2.88% | 470,564 |
| Oct 19, 2026 | 90.79 | 91.77 | 89.39 | 89.90 | 89.90 | -0.50% | 452,415 |
| Oct 16, 2026 | 89.78 | 91.70 | 89.04 | 90.35 | 90.35 | 1.52% | 395,836 |
| Oct 15, 2026 | 89.34 | 90.00 | 87.92 | 89.00 | 89.00 | -0.67% | 361,936 |
| Oct 14, 2026 | 91.66 | 92.27 | 88.14 | 89.60 | 89.60 | -2.12% | 463,274 |
| Oct 13, 2026 | 91.77 | 92.05 | 89.75 | 91.54 | 91.54 | -0.09% | 272,441 |
| Oct 12, 2026 | 89.79 | 92.35 | 88.69 | 91.62 | 91.62 | 3.57% | 513,133 |
| Oct 9, 2026 | 89.37 | 90.02 | 88.05 | 88.46 | 88.46 | -0.10% | 457,473 |
| Oct 8, 2026 | 89.44 | 91.69 | 88.26 | 88.55 | 88.55 | -0.36% | 613,038 |
| Oct 7, 2026 | 89.24 | 90.08 | 87.88 | 88.87 | 88.87 | -1.49% | 364,056 |
| Oct 6, 2026 | 89.95 | 91.25 | 88.48 | 90.21 | 90.21 | -0.88% | 385,739 |
| Oct 5, 2026 | 89.65 | 92.33 | 88.47 | 91.01 | 91.01 | 2.30% | 610,370 |
| 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 |