Core Natural Resources, Inc. (CNR)

NYSE: CNR · Real-Time Price · USD

82.25

+0.12 (0.15%)

At close: Jun 23, 2026, 4:00 PM EDT

82.30

+0.05 (0.06%)

After-hours: Jun 23, 2026, 4:21 PM EDT

Core Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	81.69	83.17	80.84	82.31	-	0.22%	365,277
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
Jun 10, 2026	92.38	93.64	90.43	91.28	91.28	0.01%	745,110
Jun 9, 2026	92.85	93.49	90.07	91.27	91.27	-2.09%	681,959
Jun 8, 2026	95.16	96.26	92.53	93.22	93.22	-0.24%	495,756
Jun 5, 2026	97.82	98.50	92.55	93.44	93.44	-5.53%	484,907
Jun 4, 2026	96.35	99.79	95.96	98.91	98.91	2.57%	617,015
Jun 3, 2026	94.01	97.08	92.91	96.43	96.43	1.97%	904,237
Jun 2, 2026	92.13	95.42	92.13	94.57	94.57	1.50%	442,621
Jun 1, 2026	89.64	95.11	89.58	93.17	93.17	5.35%	940,738
May 29, 2026	93.05	93.50	87.50	88.44	88.44	-5.76%	712,191
May 28, 2026	91.39	94.14	90.35	93.95	93.85	4.05%	763,984
May 27, 2026	86.65	90.85	85.63	90.29	90.19	2.40%	619,290
May 26, 2026	86.46	89.89	86.00	88.17	88.08	4.88%	742,390
May 22, 2026	84.27	85.32	83.26	84.07	83.98	0.08%	747,741
May 21, 2026	83.70	84.91	82.49	84.00	83.91	1.13%	526,886
May 20, 2026	84.98	85.10	82.52	83.06	82.97	-0.92%	652,805
May 19, 2026	84.16	84.97	82.90	83.83	83.74	-0.05%	508,545
May 18, 2026	82.60	84.52	81.76	83.87	83.78	1.33%	739,422
May 15, 2026	84.07	85.83	82.01	82.77	82.68	-1.56%	831,998
May 14, 2026	82.41	84.49	80.58	84.08	83.99	2.03%	653,873
May 13, 2026	84.97	85.50	82.39	82.41	82.32	-4.05%	987,269
May 12, 2026	86.16	87.62	84.86	85.89	85.80	-0.21%	565,635
May 11, 2026	85.50	87.76	85.50	86.07	85.98	1.37%	566,805
May 8, 2026	88.56	88.75	84.86	84.91	84.82	-4.12%	737,383
May 7, 2026	84.51	90.54	84.51	88.56	88.47	0.90%	1,114,962
May 6, 2026	86.08	88.87	85.06	87.77	87.68	-0.69%	946,503
May 5, 2026	86.84	89.50	86.39	88.38	88.29	0.25%	810,202
May 4, 2026	87.69	89.43	86.52	88.16	88.07	1.31%	886,998
May 1, 2026	87.85	88.30	83.55	87.02	86.93	-3.03%	922,042
Apr 30, 2026	90.31	92.31	87.53	89.74	89.64	-2.00%	674,021
Apr 29, 2026	89.80	92.22	89.80	91.57	91.47	2.46%	686,679
Apr 28, 2026	89.72	89.95	88.21	89.37	89.27	1.58%	436,858
Apr 27, 2026	85.98	88.60	85.98	87.98	87.89	2.54%	640,132
Apr 24, 2026	86.42	87.17	84.85	85.80	85.71	-1.81%	571,575
Apr 23, 2026	89.90	91.82	86.62	87.38	87.29	-2.46%	832,187
Apr 22, 2026	89.56	91.63	88.98	89.58	89.48	1.05%	853,633
Apr 21, 2026	85.95	89.98	85.93	88.65	88.56	3.88%	1,131,532
Apr 20, 2026	86.04	86.91	84.73	85.34	85.25	-0.73%	707,977
Apr 17, 2026	86.37	86.50	83.00	85.97	85.88	-4.17%	1,361,911
Apr 16, 2026	89.54	91.54	88.98	89.71	89.61	0.45%	748,384
Apr 15, 2026	86.29	90.14	86.25	89.31	89.21	1.95%	937,013
Apr 14, 2026	89.09	89.25	85.88	87.60	87.51	-2.34%	1,033,389
Apr 13, 2026	91.88	92.73	88.85	89.70	89.60	-1.64%	846,201