Core Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	84.97	85.50	82.39	82.41	82.41	-4.05%	987,177
May 12, 2026	86.16	87.62	84.86	85.89	85.89	-0.21%	565,512
May 11, 2026	85.50	87.76	85.50	86.07	86.07	1.37%	566,785
May 8, 2026	88.56	88.75	84.86	84.91	84.91	-4.12%	737,289
May 7, 2026	84.51	90.54	84.51	88.56	88.56	0.90%	1,114,950
May 6, 2026	86.08	88.87	85.06	87.77	87.77	-0.69%	946,064
May 5, 2026	86.84	89.50	86.39	88.38	88.38	0.25%	810,174
May 4, 2026	87.69	89.43	86.52	88.16	88.16	1.31%	886,589
May 1, 2026	87.85	88.30	83.55	87.02	87.02	-3.03%	884,086
Apr 30, 2026	90.31	92.31	87.53	89.74	89.74	-2.00%	673,934
Apr 29, 2026	89.80	92.22	89.80	91.57	91.57	2.46%	685,555
Apr 28, 2026	89.72	89.95	88.21	89.37	89.37	1.58%	436,846
Apr 27, 2026	85.98	88.60	85.98	87.98	87.98	2.54%	639,871
Apr 24, 2026	86.42	87.17	84.85	85.80	85.80	-1.81%	550,576
Apr 23, 2026	89.90	91.82	86.62	87.38	87.38	-2.46%	832,084
Apr 22, 2026	89.56	91.63	88.98	89.58	89.58	1.05%	853,471
Apr 21, 2026	85.95	89.98	85.93	88.65	88.65	3.88%	1,131,412
Apr 20, 2026	86.04	86.91	84.73	85.34	85.34	-0.73%	707,839
Apr 17, 2026	86.37	86.50	83.00	85.97	85.97	-4.17%	1,361,646
Apr 16, 2026	89.54	91.54	88.98	89.71	89.71	0.45%	734,267
Apr 15, 2026	86.29	90.14	86.25	89.31	89.31	1.95%	936,875
Apr 14, 2026	89.09	89.25	85.88	87.60	87.60	-2.34%	1,005,447
Apr 13, 2026	91.88	92.73	88.85	89.70	89.70	-1.64%	846,127
Apr 10, 2026	89.59	92.38	89.20	91.20	91.20	3.37%	669,010
Apr 9, 2026	94.51	96.00	87.10	88.23	88.23	-6.74%	1,485,793
Apr 8, 2026	95.32	95.32	90.32	94.61	94.61	-5.32%	1,375,987
Apr 7, 2026	104.42	106.29	99.20	99.93	99.93	-3.96%	699,861
Apr 6, 2026	103.67	105.00	101.01	104.05	104.05	-0.19%	441,786
Apr 2, 2026	103.55	105.88	102.00	104.25	104.25	2.82%	577,874
Apr 1, 2026	104.25	105.92	101.06	101.39	101.39	-3.19%	913,254
Mar 31, 2026	109.67	111.43	102.66	104.73	104.73	-4.95%	1,745,605
Mar 30, 2026	114.80	114.80	109.09	110.18	110.18	-2.69%	1,225,519
Mar 27, 2026	110.60	113.50	109.78	113.23	113.23	4.20%	1,080,216
Mar 26, 2026	110.41	112.41	108.56	108.67	108.67	-1.72%	773,153
Mar 25, 2026	108.21	110.76	107.63	110.57	110.57	0.81%	669,865
Mar 24, 2026	105.72	112.39	104.50	109.68	109.68	6.33%	1,419,855
Mar 23, 2026	105.46	105.78	100.52	103.15	103.15	-3.75%	1,598,655
Mar 20, 2026	107.15	108.67	103.64	107.17	107.17	0.07%	2,453,793
Mar 19, 2026	102.54	113.57	101.54	107.10	107.10	5.48%	2,193,173
Mar 18, 2026	98.00	102.74	96.81	101.54	101.54	2.79%	1,166,348
Mar 17, 2026	97.75	99.13	96.59	98.78	98.78	1.18%	764,935
Mar 16, 2026	98.93	100.00	97.00	97.63	97.63	-1.27%	1,077,599
Mar 13, 2026	100.00	100.50	96.75	98.89	98.89	-1.15%	1,157,856
Mar 12, 2026	96.28	100.19	95.80	100.04	100.04	4.43%	1,360,177
Mar 11, 2026	90.67	95.94	89.50	95.80	95.80	4.87%	725,016
Mar 10, 2026	90.10	93.54	88.19	91.35	91.35	1.48%	1,090,217
Mar 9, 2026	85.15	91.95	85.15	90.02	90.02	3.59%	1,575,655
Mar 6, 2026	87.81	90.74	86.51	86.90	86.90	-2.27%	861,514
Mar 5, 2026	93.10	93.10	87.38	88.92	88.92	-5.17%	1,045,343
Mar 4, 2026	92.07	95.70	90.45	93.77	93.77	1.91%	1,020,672