Core Natural Resources, Inc. Common Stock (CNR)

Historical Prices For Core Natural Resources, Inc. Common Stock (CNR)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	77.85	83.33	77.37	82.68	1,067,078	82.68
12/02/2025	77.00	80.34	76.72	77.81	672,815	77.81
12/01/2025	79.91	80.56	77.08	77.32	793,031	77.32
11/28/2025	78.61	80.08	77.98	80.00	260,151	80.00
11/26/2025	76.89	80.39	76.89	78.36	1,062,366	78.26
11/25/2025	76.88	79.50	76.74	77.96	593,239	77.86
11/24/2025	76.32	77.84	75.53	77.07	623,240	76.97
11/21/2025	77.34	78.06	74.75	77.72	1,522,060	77.62
11/20/2025	78.92	80.03	76.50	76.56	1,392,010	76.46
11/19/2025	80.01	80.80	77.91	78.06	703,887	77.96
11/18/2025	78.50	82.16	78.26	80.39	754,842	80.29
11/17/2025	82.03	83.28	78.34	79.59	569,361	79.49
11/14/2025	81.25	83.14	80.84	82.37	476,659	82.26
11/13/2025	87.35	88.87	81.48	82.58	841,271	82.47
11/12/2025	87.89	91.36	86.52	88.03	766,334	87.92
11/11/2025	88.58	89.40	86.34	87.59	692,628	87.48
11/10/2025	89.04	91.24	87.41	88.16	766,482	88.05
11/07/2025	86.51	90.13	85.86	89.41	1,384,833	89.30
11/06/2025	80.00	88.80	79.69	86.52	1,885,849	86.41
11/05/2025	76.00	79.59	75.00	77.63	1,001,251	77.53
11/04/2025	79.91	80.37	76.28	76.66	895,406	76.56
11/03/2025	79.97	83.70	78.84	81.66	1,232,308	81.56
10/31/2025	76.40	79.10	75.50	79.00	907,455	78.90
10/30/2025	78.11	78.11	75.49	76.01	864,540	75.91
10/29/2025	80.65	80.99	77.99	78.54	650,505	78.44
10/28/2025	80.24	81.67	79.54	80.33	734,566	80.23
10/27/2025	82.96	83.97	80.62	81.88	763,157	81.78
10/24/2025	83.82	84.83	82.70	83.06	617,842	82.95
10/23/2025	84.85	85.50	82.85	83.53	734,358	83.42
10/22/2025	85.27	86.65	82.39	83.50	923,117	83.39
10/21/2025	90.44	91.28	85.00	85.84	1,052,099	85.73
10/20/2025	91.12	93.07	90.42	91.64	530,270	91.52
10/17/2025	91.43	92.30	88.92	89.82	844,481	89.71
10/16/2025	93.64	94.36	91.61	92.89	830,646	92.77
10/15/2025	100.95	101.18	88.51	91.48	2,073,616	91.36
10/14/2025	98.52	102.23	96.51	99.95	1,024,903	99.82
10/13/2025	97.08	102.49	97.08	100.19	1,393,171	100.06
10/10/2025	100.43	102.93	96.39	96.48	1,516,326	96.36
10/09/2025	98.05	100.05	97.27	97.75	1,529,406	97.63
10/08/2025	91.64	98.25	91.36	97.71	2,240,031	97.59
10/07/2025	88.58	93.48	88.52	92.70	1,700,215	92.58
10/06/2025	89.40	91.39	88.03	88.45	913,649	88.34
10/03/2025	86.60	90.45	86.31	88.83	976,551	88.72
10/02/2025	86.44	87.75	83.97	85.80	643,097	85.69
10/01/2025	83.69	86.94	83.00	85.79	591,713	85.68
9/30/2025	84.42	84.92	81.43	83.48	587,085	83.37
9/29/2025	82.58	85.20	82.05	85.02	868,531	84.91
9/26/2025	81.63	83.72	81.08	82.80	575,546	82.69
9/25/2025	83.59	85.44	81.88	82.18	1,103,732	82.08
9/24/2025	77.56	83.55	76.83	82.95	1,080,927	82.84
9/23/2025	75.43	77.94	75.36	77.27	749,072	77.17
9/22/2025	76.44	76.44	73.21	74.91	681,703	74.81
9/19/2025	76.59	77.61	75.09	76.02	1,123,763	75.92
9/18/2025	77.10	78.34	75.87	77.20	545,348	77.10
9/17/2025	77.40	78.58	76.41	77.10	613,966	77.00
9/16/2025	77.06	77.61	76.12	77.42	499,098	77.32
9/15/2025	73.55	77.44	73.55	76.77	776,185	76.67
9/12/2025	71.99	73.87	71.89	72.84	430,847	72.75
9/11/2025	72.17	73.47	71.97	72.18	438,470	72.09
9/10/2025	71.83	73.20	71.83	72.60	475,431	72.51
9/09/2025	73.30	74.34	72.39	72.48	436,882	72.39
9/08/2025	75.52	75.67	73.04	73.05	453,394	72.96
9/05/2025	70.59	75.65	70.59	75.55	690,097	75.45
9/04/2025	71.20	72.18	70.36	70.76	531,591	70.67