Core Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	95.96	96.48	94.20	95.13	95.13	1.45%	554,943
Aug 20, 2026	93.28	94.22	92.87	93.77	93.77	0.50%	455,878
Aug 19, 2026	92.49	94.90	91.84	93.30	93.30	1.38%	1,056,370
Aug 18, 2026	96.12	96.12	91.09	92.03	92.03	-4.01%	605,115
Aug 17, 2026	95.97	96.23	94.13	95.87	95.87	-0.07%	441,842
Aug 14, 2026	94.01	96.68	94.01	95.94	95.94	2.62%	393,285
Aug 13, 2026	94.28	96.37	92.74	93.49	93.49	-1.54%	358,846
Aug 12, 2026	94.84	95.01	92.55	94.95	94.95	1.30%	497,417
Aug 11, 2026	95.10	95.78	91.95	93.73	93.73	-0.46%	434,076
Aug 10, 2026	89.60	94.53	89.00	94.16	94.16	5.09%	679,059
Aug 7, 2026	87.57	90.10	85.53	89.60	89.60	-0.42%	608,314
Aug 6, 2026	88.46	92.11	85.05	89.98	89.98	7.53%	1,089,618
Aug 5, 2026	82.68	84.46	81.60	83.68	83.68	3.14%	864,134
Aug 4, 2026	80.44	81.35	79.50	81.13	81.13	1.10%	491,946
Aug 3, 2026	78.97	80.55	78.59	80.25	80.25	0.51%	389,707
Jul 31, 2026	81.33	81.99	78.92	79.84	79.84	-1.59%	470,913
Jul 30, 2026	78.00	81.32	78.00	81.13	81.13	4.12%	407,017
Jul 29, 2026	79.64	80.90	77.50	77.92	77.92	-2.28%	640,638
Jul 28, 2026	82.48	82.50	79.08	79.74	79.74	-3.35%	777,669
Jul 27, 2026	82.32	83.02	81.28	82.50	82.50	-0.84%	768,008
Jul 24, 2026	86.69	86.76	83.11	83.20	83.20	-3.85%	467,863
Jul 23, 2026	88.26	89.59	86.08	86.53	86.53	-1.09%	617,593
Jul 22, 2026	84.56	87.85	84.56	87.48	87.48	3.80%	570,492
Jul 21, 2026	83.19	86.48	83.19	84.28	84.28	0.38%	389,807
Jul 20, 2026	83.17	84.06	82.62	83.96	83.96	1.13%	417,165
Jul 17, 2026	84.02	84.19	82.18	83.02	83.02	-0.68%	408,746
Jul 16, 2026	85.83	87.11	83.47	83.59	83.59	-3.04%	462,831
Jul 15, 2026	86.64	87.60	85.16	86.21	86.21	-0.30%	368,000
Jul 14, 2026	84.98	86.68	84.70	86.47	86.47	3.12%	471,114
Jul 13, 2026	83.10	84.43	82.05	83.85	83.85	2.42%	479,893
Jul 10, 2026	81.14	82.05	80.66	81.87	81.87	1.09%	359,878
Jul 9, 2026	80.11	81.34	79.68	80.99	80.99	0.56%	417,418
Jul 8, 2026	79.71	81.76	79.60	80.54	80.54	1.74%	614,456
Jul 7, 2026	81.37	81.37	77.52	79.16	79.16	-2.07%	538,189
Jul 6, 2026	80.43	81.68	80.02	80.83	80.83	1.88%	519,985
Jul 2, 2026	78.63	81.30	78.34	79.34	79.34	2.12%	544,159
Jul 1, 2026	80.80	81.84	77.53	77.69	77.69	-2.91%	607,380
Jun 30, 2026	78.90	80.78	78.10	80.02	80.02	1.14%	558,899
Jun 29, 2026	80.79	81.90	78.12	79.12	79.12	-3.24%	927,682
Jun 26, 2026	81.60	83.36	80.65	81.77	81.77	-0.51%	1,329,754
Jun 25, 2026	80.31	82.66	79.70	82.19	82.19	1.68%	496,629
Jun 24, 2026	80.61	81.88	80.11	80.83	80.83	-1.73%	840,716
Jun 23, 2026	81.69	83.17	80.84	82.25	82.25	0.15%	611,803
Jun 22, 2026	83.57	83.75	80.72	82.13	82.13	-1.72%	723,797
Jun 18, 2026	86.08	86.80	83.05	83.57	83.57	-3.50%	1,453,442
Jun 17, 2026	85.50	88.50	85.04	86.60	86.60	0.96%	519,078
Jun 16, 2026	86.89	88.75	85.05	85.78	85.78	-2.22%	839,009
Jun 15, 2026	89.03	89.71	87.37	87.73	87.73	-4.82%	902,817
Jun 12, 2026	89.06	93.30	89.06	92.17	92.17	2.40%	545,976
Jun 11, 2026	92.35	92.63	89.53	90.01	90.01	-1.39%	593,461