5 DAY PERFORMANCE
+5.09%
1 MONTH PERFORMANCE
+8.30%
3 MONTH PERFORMANCE
+11.28%
6 MONTH PERFORMANCE
+27.38%
YEAR-TO-DATE PERFORMANCE
-21.19%
1 YEAR PERFORMANCE
-32.61%
Core Natural Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $82.00 | $84.04 (2.49%) | $84.21 | $81.72 | 400.28 K | $4.40 B |
| 12/03/2025 | $77.85 | $82.68 (6.2%) | $83.33 | $77.37 | 1.07 M | $4.33 B |
| 12/02/2025 | $77.00 | $77.81 (1.05%) | $80.35 | $76.72 | 672.82 K | $4.08 B |
| 12/01/2025 | $79.91 | $77.32 (-3.24%) | $80.56 | $77.08 | 789.44 K | $4.05 B |
| 11/28/2025 | $78.61 | $80.00 (1.77%) | $80.08 | $77.98 | 260.20 K | $4.19 B |
| 11/26/2025 | $76.89 | $78.36 (1.91%) | $80.39 | $76.89 | 1.06 M | $4.10 B |
| 11/25/2025 | $76.88 | $77.96 (1.4%) | $79.50 | $76.74 | 593.24 K | $4.08 B |
| 11/24/2025 | $76.32 | $77.07 (0.98%) | $77.84 | $75.54 | 623.40 K | $4.04 B |
| 11/21/2025 | $77.34 | $77.72 (0.49%) | $78.06 | $74.75 | 1.52 M | $4.07 B |
| 11/20/2025 | $78.92 | $76.56 (-2.99%) | $80.03 | $76.50 | 1.39 M | $4.01 B |
| 11/19/2025 | $80.01 | $78.06 (-2.44%) | $80.80 | $77.91 | 703.90 K | $4.09 B |
| 11/18/2025 | $78.50 | $80.39 (2.41%) | $82.16 | $78.26 | 754.87 K | $4.21 B |
| 11/17/2025 | $82.03 | $79.59 (-2.97%) | $83.28 | $78.34 | 569.40 K | $4.17 B |
| 11/14/2025 | $81.25 | $82.37 (1.38%) | $83.14 | $80.84 | 476.70 K | $4.31 B |
| 11/13/2025 | $87.35 | $82.58 (-5.46%) | $88.87 | $81.49 | 841.34 K | $4.33 B |
| 11/12/2025 | $87.89 | $88.03 (0.16%) | $91.36 | $86.52 | 766.33 K | $4.61 B |
| 11/11/2025 | $88.58 | $87.59 (-1.12%) | $89.40 | $86.34 | 692.65 K | $4.59 B |
| 11/10/2025 | $89.04 | $88.16 (-0.99%) | $91.24 | $87.41 | 766.50 K | $4.62 B |
| 11/07/2025 | $86.51 | $89.41 (3.35%) | $90.13 | $85.86 | 1.38 M | $4.68 B |
| 11/06/2025 | $80.00 | $86.52 (8.15%) | $88.80 | $79.69 | 1.89 M | $4.53 B |
| 11/05/2025 | $76.00 | $77.63 (2.14%) | $79.59 | $75.00 | 1.00 M | $4.07 B |
| 11/04/2025 | $79.91 | $76.66 (-4.07%) | $80.37 | $76.28 | 896.80 K | $4.02 B |
| 11/03/2025 | $79.97 | $81.66 (2.11%) | $83.70 | $78.85 | 1.23 M | $4.28 B |
| 10/31/2025 | $76.40 | $79.00 (3.4%) | $79.10 | $75.50 | 907.50 K | $4.14 B |
| 10/30/2025 | $78.11 | $76.01 (-2.69%) | $78.11 | $75.49 | 864.58 K | $3.98 B |
| 10/29/2025 | $80.65 | $78.54 (-2.62%) | $80.99 | $77.99 | 650.51 K | $4.11 B |
| 10/28/2025 | $80.24 | $80.33 (0.11%) | $81.67 | $79.54 | 734.60 K | $4.21 B |
| 10/27/2025 | $82.96 | $81.88 (-1.3%) | $83.97 | $80.62 | 763.20 K | $4.29 B |
| 10/24/2025 | $83.82 | $83.06 (-0.91%) | $84.83 | $82.70 | 617.84 K | $4.35 B |
| 10/23/2025 | $84.85 | $83.53 (-1.56%) | $85.50 | $82.85 | 734.38 K | $4.38 B |
| 10/22/2025 | $85.27 | $83.50 (-2.08%) | $86.65 | $82.39 | 923.12 K | $4.37 B |
| 10/21/2025 | $90.44 | $85.84 (-5.09%) | $91.29 | $85.00 | 1.05 M | $4.50 B |
| 10/20/2025 | $91.12 | $91.64 (0.57%) | $93.07 | $90.42 | 530.30 K | $4.80 B |
| 10/17/2025 | $91.43 | $89.82 (-1.76%) | $92.30 | $88.92 | 844.48 K | $4.70 B |
| 10/16/2025 | $93.64 | $92.89 (-0.8%) | $94.36 | $91.61 | 830.65 K | $4.87 B |
| 10/15/2025 | $100.95 | $91.48 (-9.38%) | $101.18 | $88.51 | 2.07 M | $4.79 B |
| 10/14/2025 | $98.52 | $99.95 (1.45%) | $102.23 | $96.51 | 1.02 M | $5.24 B |
| 10/13/2025 | $97.08 | $100.19 (3.2%) | $102.49 | $97.08 | 1.39 M | $5.25 B |
| 10/10/2025 | $100.43 | $96.48 (-3.93%) | $102.93 | $96.39 | 1.52 M | $5.05 B |
| 10/09/2025 | $98.05 | $97.75 (-0.31%) | $100.05 | $97.27 | 1.53 M | $5.12 B |
| 10/08/2025 | $91.64 | $97.71 (6.62%) | $98.25 | $91.36 | 2.24 M | $5.12 B |
| 10/07/2025 | $88.58 | $92.70 (4.65%) | $93.48 | $88.52 | 1.70 M | $4.86 B |
| 10/06/2025 | $89.40 | $88.45 (-1.06%) | $91.39 | $88.03 | 913.68 K | $4.63 B |
| 10/03/2025 | $86.60 | $88.83 (2.58%) | $90.45 | $86.31 | 976.55 K | $4.65 B |
| 10/02/2025 | $86.44 | $85.80 (-0.74%) | $87.75 | $83.97 | 643.14 K | $4.49 B |
| 10/01/2025 | $83.69 | $85.79 (2.51%) | $86.94 | $83.00 | 591.71 K | $4.49 B |
| 09/30/2025 | $84.42 | $83.48 (-1.11%) | $84.92 | $81.43 | 587.10 K | $4.37 B |
| 09/29/2025 | $82.58 | $85.02 (2.95%) | $85.21 | $82.05 | 868.56 K | $4.45 B |
| 09/26/2025 | $81.63 | $82.80 (1.43%) | $83.72 | $81.08 | 565.89 K | $4.34 B |
| 09/25/2025 | $83.59 | $82.18 (-1.69%) | $85.44 | $81.88 | 1.10 M | $4.30 B |
| 09/24/2025 | $77.56 | $82.95 (6.95%) | $83.55 | $76.83 | 1.08 M | $4.35 B |
| 09/23/2025 | $75.43 | $77.27 (2.44%) | $77.94 | $75.36 | 749.07 K | $4.05 B |
| 09/22/2025 | $76.44 | $74.91 (-2%) | $76.44 | $73.21 | 681.71 K | $3.92 B |
| 09/19/2025 | $76.59 | $76.02 (-0.74%) | $77.61 | $75.09 | 1.12 M | $3.98 B |
| 09/18/2025 | $77.10 | $77.20 (0.13%) | $78.34 | $75.87 | 545.35 K | $4.04 B |
| 09/17/2025 | $77.40 | $77.10 (-0.39%) | $78.58 | $76.41 | 614.15 K | $4.04 B |
| 09/16/2025 | $77.06 | $77.42 (0.47%) | $77.61 | $76.12 | 499.10 K | $4.06 B |
| 09/15/2025 | $73.55 | $76.77 (4.38%) | $77.44 | $73.55 | 776.19 K | $4.02 B |
| 09/12/2025 | $71.99 | $72.84 (1.18%) | $73.87 | $71.89 | 430.85 K | $3.82 B |
| 09/11/2025 | $72.17 | $72.18 (0.01%) | $73.47 | $71.97 | 438.50 K | $3.78 B |
| 09/10/2025 | $71.83 | $72.60 (1.07%) | $73.20 | $71.83 | 475.46 K | $3.80 B |
| 09/09/2025 | $73.30 | $72.48 (-1.12%) | $74.34 | $72.39 | 436.90 K | $3.80 B |
| 09/08/2025 | $75.52 | $73.05 (-3.27%) | $75.67 | $73.04 | 453.40 K | $3.83 B |
| 09/05/2025 | $70.59 | $75.55 (7.03%) | $75.65 | $70.59 | 690.10 K | $3.96 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
