Core Natural Resources, Inc. Common Stock (CNR)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	73.23	73.48	70.92	72.12	839,483	72.12
8/29/2025	72.70	74.41	72.37	74.26	643,851	74.26
8/28/2025	73.07	73.27	71.61	72.84	576,016	72.74
8/27/2025	73.05	73.74	72.42	72.80	481,852	72.70
8/26/2025	71.51	73.77	70.71	73.50	687,378	73.40
8/25/2025	71.85	73.82	71.26	72.87	618,789	72.77
8/22/2025	69.86	72.75	69.72	72.31	756,043	72.21
8/21/2025	69.21	70.02	68.78	69.75	386,158	69.65
8/20/2025	69.50	70.22	69.15	69.36	705,538	69.26
8/19/2025	70.50	71.18	69.81	69.84	635,443	69.74
8/18/2025	71.25	72.01	70.18	70.95	963,867	70.85
8/15/2025	75.00	75.40	70.89	71.00	1,359,578	70.90
8/14/2025	74.98	75.03	72.60	74.77	615,380	74.67
8/13/2025	75.82	76.86	73.66	74.76	924,990	74.66
8/12/2025	76.21	78.15	75.87	76.70	819,460	76.59
8/11/2025	76.15	77.40	74.02	75.23	518,068	75.13
8/08/2025	77.61	80.44	75.56	76.18	747,772	76.08
8/07/2025	75.37	78.74	73.10	75.93	843,632	75.83
8/06/2025	78.43	80.00	74.81	75.46	761,601	75.36
8/05/2025	78.20	80.00	75.81	78.17	842,522	78.06
8/04/2025	73.00	77.09	72.58	76.56	1,044,270	76.45
8/01/2025	73.00	73.49	70.91	72.83	855,002	72.73
7/31/2025	72.52	74.28	70.42	73.81	1,052,164	73.71
7/30/2025	75.81	76.31	72.66	73.47	616,860	73.37
7/29/2025	75.75	77.25	75.21	76.70	680,095	76.59
7/28/2025	78.66	78.66	73.68	75.09	1,012,978	74.99
7/25/2025	80.75	81.12	77.40	78.14	726,751	78.03
7/24/2025	81.29	82.54	80.25	80.75	697,939	80.64
7/23/2025	84.05	84.05	81.10	81.71	742,337	81.60
7/22/2025	80.01	85.72	79.83	83.69	1,322,491	83.58
7/21/2025	77.10	79.50	76.80	77.33	923,608	77.22
7/18/2025	76.70	79.37	75.15	76.64	1,085,730	76.53
7/17/2025	72.66	76.05	72.66	75.34	816,914	75.24
7/16/2025	74.01	74.19	72.39	72.51	493,428	72.41
7/15/2025	74.70	75.83	73.46	73.58	749,617	73.48
7/14/2025	75.52	76.86	73.27	75.29	849,644	75.19
7/11/2025	71.99	75.87	71.58	75.60	791,431	75.50
7/10/2025	69.75	73.85	69.75	72.39	768,959	72.29
7/09/2025	68.97	70.22	67.77	69.08	522,704	68.99
7/08/2025	70.90	71.40	69.25	69.47	681,382	69.37
7/07/2025	71.83	72.66	69.35	70.75	866,905	70.65
7/03/2025	73.09	73.97	71.40	72.78	637,106	72.68
7/02/2025	67.18	74.15	66.58	73.25	1,603,433	73.15
7/01/2025	68.78	69.72	64.57	65.27	1,295,068	65.18
6/30/2025	65.55	70.28	64.65	69.74	1,494,338	69.64
6/27/2025	68.28	68.66	67.22	67.84	1,301,919	67.75
6/26/2025	67.35	68.76	66.59	68.15	733,679	68.06
6/25/2025	67.90	68.18	66.29	67.18	816,250	67.09
6/24/2025	69.92	70.28	67.55	68.13	826,218	68.04
6/23/2025	69.63	71.27	68.29	69.63	1,120,629	69.53
6/20/2025	75.06	75.06	69.60	69.64	2,108,834	69.54
6/18/2025	73.35	75.78	71.52	74.87	813,776	74.77
6/17/2025	73.09	75.11	72.71	73.55	601,935	73.45
6/16/2025	73.65	75.44	72.58	72.73	635,436	72.63
6/13/2025	71.43	74.71	70.11	73.80	1,424,563	73.70
6/12/2025	71.55	72.18	70.20	71.12	1,015,224	71.02
6/11/2025	68.50	72.03	67.95	71.46	1,025,902	71.36
6/10/2025	68.79	69.11	66.76	67.38	953,491	67.29
6/09/2025	67.90	68.83	66.18	67.86	582,227	67.77
6/06/2025	66.63	68.00	65.77	67.09	564,329	67.00
6/05/2025	67.94	68.09	65.93	66.00	632,591	65.91
6/04/2025	66.13	68.17	65.15	67.66	705,479	67.57
6/03/2025	66.91	67.33	64.15	66.13	949,078	66.04