Core Natural Resources, Inc. (CNR)

NYSE: CNR · Real-Time Price · USD

79.84

-1.29 (-1.59%)

At close: Jul 31, 2026, 4:00 PM EDT

79.50

-0.34 (-0.43%)

Pre-market: Aug 3, 2026, 7:48 AM EDT

Core Natural Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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