Core Natural Resources, Inc. Common Stock (NY:CNR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 02, 2025	77.00	80.34	76.72	77.81	672,815	+0.49(+0.63%)
Dec 01, 2025	79.91	80.56	77.08	77.32	793,031	-2.68(-3.35%)
Nov 28, 2025	78.61	80.08	77.98	80.00	260,151	+1.74(+2.22%)
Nov 26, 2025	76.79	80.28	76.79	78.26	1,063,723	+0.40(+0.51%)
Nov 25, 2025	76.78	79.40	76.64	77.86	593,997	+0.89(+1.15%)
Nov 24, 2025	76.22	77.74	75.44	76.97	624,036	-0.65(-0.84%)
Nov 21, 2025	77.24	77.96	74.65	77.62	1,524,004	+1.16(+1.52%)
Nov 20, 2025	78.82	79.93	76.40	76.46	1,393,788	-1.50(-1.92%)
Nov 19, 2025	79.91	80.70	77.81	77.96	704,786	-2.33(-2.90%)
Nov 18, 2025	78.40	82.06	78.16	80.29	755,806	+0.80(+1.01%)
Nov 17, 2025	81.93	83.17	78.24	79.49	570,088	-2.78(-3.38%)
Nov 14, 2025	81.15	83.03	80.74	82.26	477,268	-0.21(-0.25%)
Nov 13, 2025	87.24	88.76	81.38	82.47	842,345	-5.44(-6.19%)
Nov 12, 2025	87.78	91.25	86.40	87.92	767,313	+0.44(+0.50%)
Nov 11, 2025	88.47	89.29	86.23	87.48	693,513	-0.57(-0.65%)
Nov 10, 2025	88.93	91.12	87.30	88.05	767,461	-1.25(-1.40%)
Nov 07, 2025	86.40	90.02	85.75	89.30	1,386,602	+2.89(+3.34%)
Nov 06, 2025	79.90	88.69	79.59	86.41	1,888,258	+8.88(+11.45%)
Nov 05, 2025	75.90	79.49	74.90	77.53	1,002,530	+0.97(+1.27%)
Nov 04, 2025	79.81	80.27	76.18	76.56	896,550	-4.99(-6.12%)
Nov 03, 2025	79.87	83.59	78.74	81.56	1,233,882	+2.66(+3.37%)
Oct 31, 2025	76.30	79.00	75.40	78.90	908,614	+2.99(+3.93%)
Oct 30, 2025	78.01	78.01	75.39	75.91	865,644	-2.53(-3.22%)
Oct 29, 2025	80.55	80.89	77.89	78.44	651,336	-1.79(-2.23%)
Oct 28, 2025	80.14	81.57	79.44	80.23	735,504	-1.55(-1.89%)
Oct 27, 2025	82.85	83.86	80.52	81.78	764,132	-1.18(-1.42%)
Oct 24, 2025	83.71	84.72	82.59	82.95	618,631	-0.47(-0.56%)
Oct 23, 2025	84.74	85.39	82.74	83.42	735,296	+0.03(+0.04%)
Oct 22, 2025	85.16	86.54	82.28	83.39	924,296	-2.34(-2.73%)
Oct 21, 2025	90.32	91.17	84.90	85.73	1,053,443	-5.79(-6.33%)
Oct 20, 2025	91.00	92.95	90.30	91.52	530,947	+1.82(+2.03%)
Oct 17, 2025	91.31	92.18	88.81	89.71	845,560	-3.07(-3.31%)
Oct 16, 2025	93.52	94.24	91.49	92.77	831,707	+1.41(+1.54%)
Oct 15, 2025	100.82	101.05	88.40	91.36	2,076,265	-8.46(-8.47%)
Oct 14, 2025	98.39	102.10	96.39	99.82	1,026,212	-0.24(-0.24%)
Oct 13, 2025	96.96	102.36	96.96	100.06	1,394,951	+3.71(+3.85%)
Oct 10, 2025	100.30	102.80	96.27	96.36	1,518,263	-1.27(-1.30%)
Oct 09, 2025	97.92	99.92	97.15	97.63	1,531,360	+0.04(+0.04%)
Oct 08, 2025	91.52	98.12	91.24	97.59	2,242,893	+5.00(+5.40%)
Oct 07, 2025	88.47	93.36	88.41	92.58	1,702,387	+4.24(+4.81%)
Oct 06, 2025	89.29	91.27	87.92	88.34	914,816	-0.38(-0.43%)
Oct 03, 2025	86.49	90.33	86.20	88.72	977,798	+3.03(+3.53%)
Oct 02, 2025	86.33	87.64	83.86	85.69	643,918	+0.01(+0.01%)