Core Natural Resources, Inc. (CNR)
NYSE: CNR · Real-Time Price · USD
83.27
-0.77 (-0.92%)
Dec 5, 2025, 4:00 PM EST - Market closed
Core Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.34 | 85.10 | 82.32 | 83.27 | 83.27 | -0.92% | 569,186 |
| Dec 4, 2025 | 82.00 | 84.25 | 81.37 | 84.04 | 84.04 | 1.64% | 477,730 |
| Dec 3, 2025 | 77.85 | 83.33 | 77.37 | 82.68 | 82.68 | 6.26% | 1,064,068 |
| Dec 2, 2025 | 77.00 | 80.35 | 76.73 | 77.81 | 77.81 | 0.63% | 672,815 |
| Dec 1, 2025 | 79.91 | 80.56 | 77.08 | 77.32 | 77.32 | -3.35% | 785,494 |
| Nov 28, 2025 | 78.61 | 80.08 | 77.98 | 80.00 | 80.00 | 2.09% | 260,138 |
| Nov 26, 2025 | 76.89 | 80.39 | 76.89 | 78.36 | 78.26 | 0.51% | 1,062,366 |
| Nov 25, 2025 | 76.88 | 79.50 | 76.74 | 77.96 | 77.86 | 1.15% | 593,239 |
| Nov 24, 2025 | 76.32 | 77.84 | 75.54 | 77.07 | 76.97 | -0.84% | 623,382 |
| Nov 21, 2025 | 77.34 | 78.06 | 74.75 | 77.72 | 77.62 | 1.52% | 1,522,060 |
| Nov 20, 2025 | 78.92 | 80.03 | 76.50 | 76.56 | 76.46 | -1.92% | 1,392,016 |
| Nov 19, 2025 | 80.01 | 80.80 | 77.91 | 78.06 | 77.96 | -2.90% | 703,887 |
| Nov 18, 2025 | 78.50 | 82.16 | 78.26 | 80.39 | 80.29 | 1.01% | 754,867 |
| Nov 17, 2025 | 82.03 | 83.28 | 78.34 | 79.59 | 79.49 | -3.38% | 569,364 |
| Nov 14, 2025 | 81.25 | 83.14 | 80.84 | 82.37 | 82.26 | -0.25% | 476,659 |
| Nov 13, 2025 | 87.35 | 88.87 | 81.49 | 82.58 | 82.47 | -6.19% | 841,342 |
| Nov 12, 2025 | 87.89 | 91.36 | 86.52 | 88.03 | 87.92 | 0.50% | 766,334 |
| Nov 11, 2025 | 88.58 | 89.40 | 86.34 | 87.59 | 87.48 | -0.65% | 692,654 |
| Nov 10, 2025 | 89.04 | 91.24 | 87.41 | 88.16 | 88.05 | -1.40% | 766,489 |
| Nov 7, 2025 | 86.51 | 90.13 | 85.86 | 89.41 | 89.30 | 3.34% | 1,384,833 |
| Nov 6, 2025 | 80.00 | 88.80 | 79.69 | 86.52 | 86.41 | 11.45% | 1,885,855 |
| Nov 5, 2025 | 76.00 | 79.59 | 75.00 | 77.63 | 77.53 | 1.27% | 1,001,261 |
| Nov 4, 2025 | 79.91 | 80.37 | 76.28 | 76.66 | 76.56 | -6.12% | 896,772 |
| Nov 3, 2025 | 79.97 | 83.70 | 78.85 | 81.66 | 81.56 | 3.37% | 1,232,386 |
| Oct 31, 2025 | 76.40 | 79.10 | 75.50 | 79.00 | 78.90 | 3.93% | 907,455 |
| Oct 30, 2025 | 78.11 | 78.11 | 75.49 | 76.01 | 75.91 | -3.22% | 864,575 |
| Oct 29, 2025 | 80.65 | 80.99 | 77.99 | 78.54 | 78.44 | -2.23% | 650,505 |
| Oct 28, 2025 | 80.24 | 81.67 | 79.54 | 80.33 | 80.23 | -1.89% | 734,579 |
| Oct 27, 2025 | 82.96 | 83.97 | 80.62 | 81.88 | 81.78 | -1.42% | 763,186 |
| Oct 24, 2025 | 83.82 | 84.83 | 82.70 | 83.06 | 82.95 | -0.56% | 617,842 |
| Oct 23, 2025 | 84.85 | 85.50 | 82.85 | 83.53 | 83.42 | 0.04% | 734,378 |
| Oct 22, 2025 | 85.27 | 86.65 | 82.39 | 83.50 | 83.39 | -2.73% | 923,117 |
| Oct 21, 2025 | 90.44 | 91.29 | 85.01 | 85.84 | 85.73 | -6.33% | 1,052,107 |
| Oct 20, 2025 | 91.12 | 93.07 | 90.42 | 91.64 | 91.52 | 2.03% | 530,270 |
| Oct 17, 2025 | 91.43 | 92.30 | 88.92 | 89.82 | 89.71 | -3.30% | 844,481 |
| Oct 16, 2025 | 93.64 | 94.36 | 91.61 | 92.89 | 92.77 | 1.54% | 830,647 |
| Oct 15, 2025 | 100.95 | 101.18 | 88.51 | 91.48 | 91.36 | -8.47% | 2,073,607 |
| Oct 14, 2025 | 98.52 | 102.23 | 96.51 | 99.95 | 99.82 | -0.24% | 1,024,978 |
| Oct 13, 2025 | 97.08 | 102.49 | 97.08 | 100.19 | 100.06 | 3.85% | 1,393,171 |
| Oct 10, 2025 | 100.43 | 102.93 | 96.39 | 96.48 | 96.36 | -1.30% | 1,516,326 |
| Oct 9, 2025 | 98.05 | 100.05 | 97.27 | 97.75 | 97.63 | 0.04% | 1,529,412 |
| Oct 8, 2025 | 91.64 | 98.25 | 91.36 | 97.71 | 97.59 | 5.40% | 2,240,205 |
| Oct 7, 2025 | 88.58 | 93.48 | 88.53 | 92.70 | 92.58 | 4.80% | 1,700,231 |
| Oct 6, 2025 | 89.40 | 91.39 | 88.03 | 88.45 | 88.34 | -0.43% | 913,679 |
| Oct 3, 2025 | 86.60 | 90.45 | 86.31 | 88.83 | 88.72 | 3.53% | 976,551 |
| Oct 2, 2025 | 86.44 | 87.75 | 83.97 | 85.80 | 85.69 | 0.01% | 643,138 |
| Oct 1, 2025 | 83.69 | 86.94 | 83.00 | 85.79 | 85.68 | 2.77% | 591,713 |
| Sep 30, 2025 | 84.42 | 84.92 | 81.43 | 83.48 | 83.37 | -1.81% | 587,100 |
| Sep 29, 2025 | 82.58 | 85.21 | 82.05 | 85.02 | 84.91 | 2.68% | 868,562 |
| Sep 26, 2025 | 81.63 | 83.72 | 81.08 | 82.80 | 82.69 | 0.75% | 565,893 |