Core Natural Resources, Inc.CNRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $94.03 | $95.75 | $91.42 | $93.05 | 103,767 |
| 1/30/2026 | $94.35 | $97.00 | $92.67 | $95.38 | 712,138 |
| 1/29/2026 | $94.63 | $95.97 | $91.20 | $95.86 | 1.00M |
| 1/28/2026 | $97.78 | $98.74 | $92.35 | $93.91 | 695,716 |
| 1/27/2026 | $95.64 | $97.73 | $95.00 | $96.91 | 395,521 |
| 1/26/2026 | $100.00 | $100.65 | $95.54 | $95.63 | 565,234 |
| 1/23/2026 | $101.07 | $101.55 | $98.61 | $99.21 | 589,147 |
| 1/22/2026 | $102.50 | $103.50 | $100.33 | $100.75 | 646,500 |
| 1/21/2026 | $97.50 | $101.44 | $96.00 | $101.44 | 869,322 |
| 1/20/2026 | $97.50 | $98.08 | $95.02 | $96.63 | 835,700 |
| 1/16/2026 | $97.59 | $101.96 | $97.08 | $97.11 | 678,131 |
| 1/15/2026 | $96.82 | $99.90 | $96.39 | $98.02 | 725,600 |
| 1/14/2026 | $98.02 | $98.55 | $95.47 | $97.71 | 656,900 |
| 1/13/2026 | $97.75 | $98.40 | $95.17 | $96.79 | 582,689 |
| 1/12/2026 | $97.10 | $99.51 | $96.70 | $97.75 | 665,917 |
| 1/9/2026 | $94.00 | $98.10 | $93.61 | $96.38 | 1.02M |
| 1/8/2026 | $90.47 | $94.85 | $90.13 | $93.97 | 701,007 |
| 1/7/2026 | $90.00 | $92.11 | $88.43 | $91.89 | 676,715 |
| 1/6/2026 | $87.67 | $94.26 | $87.67 | $91.23 | 816,680 |
| 1/5/2026 | $89.89 | $90.80 | $86.40 | $88.03 | 822,068 |
| 1/2/2026 | $89.28 | $90.33 | $88.22 | $89.89 | 323,000 |
| 12/31/2025 | $88.36 | $89.02 | $87.17 | $88.51 | 585,105 |
| 12/30/2025 | $90.80 | $90.80 | $88.35 | $88.63 | 460,624 |
| 12/29/2025 | $87.10 | $89.90 | $87.01 | $89.55 | 490,414 |
| 12/26/2025 | $89.53 | $89.53 | $87.52 | $88.58 | 278,118 |
| 12/24/2025 | $88.75 | $90.23 | $88.64 | $89.11 | 275,800 |
| 12/23/2025 | $88.04 | $90.44 | $87.51 | $89.33 | 461,800 |
| 12/22/2025 | $88.81 | $91.00 | $87.64 | $88.51 | 594,802 |
| 12/19/2025 | $88.51 | $92.07 | $87.53 | $88.37 | 2.07M |
| 12/18/2025 | $86.97 | $91.32 | $86.72 | $89.10 | 1.05M |
| 12/17/2025 | $83.56 | $85.49 | $82.57 | $83.73 | 567,056 |
| 12/16/2025 | $84.95 | $86.42 | $82.83 | $83.05 | 677,000 |
| 12/15/2025 | $85.00 | $86.21 | $82.73 | $84.97 | 781,600 |
| 12/12/2025 | $85.81 | $88.07 | $83.59 | $84.99 | 713,900 |
| 12/11/2025 | $82.70 | $88.34 | $82.70 | $87.51 | 763,802 |
| 12/10/2025 | $83.00 | $84.88 | $81.34 | $83.75 | 795,200 |
| 12/9/2025 | $80.00 | $83.33 | $80.00 | $83.24 | 616,181 |
| 12/8/2025 | $83.86 | $83.86 | $80.82 | $81.80 | 546,600 |
| 12/5/2025 | $83.34 | $85.10 | $82.32 | $83.27 | 570,500 |
| 12/4/2025 | $82.00 | $84.25 | $81.37 | $84.04 | 497,103 |
| 12/3/2025 | $77.85 | $83.33 | $77.37 | $82.68 | 1.07M |
| 12/2/2025 | $77.00 | $80.35 | $76.72 | $77.81 | 672,815 |
| 12/1/2025 | $79.91 | $80.56 | $77.08 | $77.32 | 789,442 |
| 11/28/2025 | $78.61 | $80.08 | $77.98 | $80.00 | 260,200 |
| 11/26/2025 | $76.89 | $80.39 | $76.89 | $78.36 | 1.06M |
| 11/25/2025 | $76.88 | $79.50 | $76.74 | $77.96 | 593,239 |
| 11/24/2025 | $76.32 | $77.84 | $75.54 | $77.07 | 623,400 |
| 11/21/2025 | $77.34 | $78.06 | $74.75 | $77.72 | 1.52M |
| 11/20/2025 | $78.92 | $80.03 | $76.50 | $76.56 | 1.39M |
| 11/19/2025 | $80.01 | $80.80 | $77.91 | $78.06 | 703,900 |
| 11/18/2025 | $78.50 | $82.16 | $78.26 | $80.39 | 754,867 |
| 11/17/2025 | $82.03 | $83.28 | $78.34 | $79.59 | 569,400 |
| 11/14/2025 | $81.25 | $83.14 | $80.84 | $82.37 | 476,700 |
| 11/13/2025 | $87.35 | $88.87 | $81.49 | $82.58 | 841,342 |
| 11/12/2025 | $87.89 | $91.36 | $86.52 | $88.03 | 766,334 |
| 11/11/2025 | $88.58 | $89.40 | $86.34 | $87.59 | 692,654 |
| 11/10/2025 | $89.04 | $91.24 | $87.41 | $88.16 | 766,500 |
| 11/7/2025 | $86.51 | $90.13 | $85.86 | $89.41 | 1.38M |
| 11/6/2025 | $80.00 | $88.80 | $79.69 | $86.52 | 1.89M |
| 11/5/2025 | $76.00 | $79.59 | $75.00 | $77.63 | 1.00M |
| 11/4/2025 | $79.91 | $80.37 | $76.28 | $76.66 | 896,800 |