Core Natural Resources, Inc. (CNR)

NYSE: CNR · Real-Time Price · USD

96.62

-1.90 (-1.93%)

At close: Sep 11, 2026, 4:00 PM EDT

97.76

+1.14 (1.18%)

After-hours: Sep 11, 2026, 7:30 PM EDT

Core Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	88.26	89.59	86.08	86.53	86.44	-1.09%	617,593
Jul 22, 2026	84.56	87.85	84.56	87.48	87.39	3.80%	592,173
Jul 21, 2026	83.19	86.48	83.19	84.28	84.20	0.38%	393,147
Jul 20, 2026	83.17	84.06	82.62	83.96	83.88	1.13%	435,292
Jul 17, 2026	84.02	84.19	82.18	83.02	82.94	-0.68%	408,766
Jul 16, 2026	85.83	87.11	83.47	83.59	83.51	-3.04%	462,838
Jul 15, 2026	86.64	87.60	85.16	86.21	86.12	-0.30%	378,061
Jul 14, 2026	84.98	86.68	84.70	86.47	86.38	3.12%	471,127
Jul 13, 2026	83.10	84.43	82.05	83.85	83.77	2.42%	479,906
Jul 10, 2026	81.14	82.05	80.66	81.87	81.79	1.09%	359,938
Jul 9, 2026	80.11	81.34	79.68	80.99	80.91	0.56%	417,432
Jul 8, 2026	79.71	81.76	79.60	80.54	80.46	1.74%	614,497
Jul 7, 2026	81.37	81.37	77.52	79.16	79.08	-2.07%	539,461
Jul 6, 2026	80.43	81.68	80.02	80.83	80.75	1.88%	520,120
Jul 2, 2026	78.63	81.30	78.34	79.34	79.26	2.12%	544,764