NYSE:CNR | Historical Stock Price | Core Natural Resources, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-11-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.51$7.44$15.78$33.50$71.08$150.822017-11-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$100.53$107.82385,800——
2023-12-28$101.44$108.80318,500——
2023-12-27$103.17$110.65252,500——
2023-12-26$103.58$111.09267,600——
2023-12-22$102.77$110.22302,700——
2023-12-21$100.74$108.04365,300——
2023-12-20$98.80$105.96541,600——
2023-12-19$101.16$108.50735,200——
2023-12-18$95.55$102.48822,800——
2023-12-15$97.97$105.071,376,100——
2023-12-14$97.45$104.52686,700——
2023-12-13$95.42$102.341,088,000——
2023-12-12$93.07$99.82807,000——
2023-12-11$98.52$105.66661,900——
2023-12-08$101.72$109.10639,200——
2023-12-07$103.97$111.51512,800——
2023-12-06$101.95$109.34654,200——
2023-12-05$111.02$119.07408,400——
2023-12-04$111.93$120.05493,900——
2023-12-01$113.09$121.29667,400——
2023-11-30$106.67$114.40431,800——
2023-11-29$103.23$110.72369,300——
2023-11-28$103.37$110.87299,200——
2023-11-27$104.67$112.26339,500——
2023-11-24$104.38$111.95170,200——
2023-11-22$103.88$111.41320,300——
2023-11-21$101.35$108.70342,600——
2023-11-20$100.96$108.28305,700——
2023-11-17$101.14$108.47467,400——
2023-11-16$98.08$105.19469,300——
2023-11-15$99.82$107.06385,800——
2023-11-14$99.57$106.79494,500——
2023-11-13$94.99$101.88414,600——
2023-11-10$95.54$102.47378,100——
2023-11-09$93.30$100.07566,000——
2023-11-08$92.79$99.52473,400——
2023-11-07$92.82$99.55652,600——
2023-11-06$96.24$103.22470,000——
2023-11-03$97.82$104.91445,500——
2023-11-02$97.92$105.02576,600——
2023-11-01$96.44$103.43579,600——
2023-10-31$91.89$98.551,731,000——
2023-10-30$102.17$109.58511,900——
2023-10-27$103.73$111.25348,900——
2023-10-26$100.72$108.02318,300——
2023-10-25$102.62$110.06404,000——
2023-10-24$104.66$112.25271,900——
2023-10-23$104.02$111.56366,100——
2023-10-20$103.65$111.17534,900——
2023-10-19$106.47$114.19412,600——
2023-10-18$109.01$116.91352,100——
2023-10-17$111.08$119.13443,500——
2023-10-16$109.42$117.35489,100——
2023-10-13$107.38$115.17321,800——
2023-10-12$105.77$113.44379,600——
2023-10-11$106.53$114.25441,800——
2023-10-10$108.19$116.03495,500——
2023-10-09$107.67$115.48547,700——
2023-10-06$102.13$109.54358,400——
2023-10-05$99.15$106.34410,100——
2023-10-04$97.69$104.77488,200——
2023-10-03$99.94$107.19520,600——
2023-10-02$100.70$108.00784,000——
2023-09-29$104.91$112.52679,800——
2023-09-28$105.01$112.62656,900——
2023-09-27$100.21$107.48566,400——
2023-09-26$96.85$103.87438,200——
2023-09-25$97.10$104.14412,200——
2023-09-22$94.02$100.84498,000——
2023-09-21$93.45$100.23772,300——
2023-09-20$96.92$103.95465,500——
2023-09-19$99.20$106.39487,600——
2023-09-18$98.28$105.41869,900——
2023-09-15$97.79$104.883,247,400——
2023-09-14$99.48$106.69828,100——
2023-09-13$95.09$101.99564,700——
2023-09-12$95.34$102.25638,100——
2023-09-11$93.31$100.08548,900——
2023-09-08$92.88$99.61569,100——
2023-09-07$91.15$97.76552,600——
2023-09-06$89.95$96.47543,300——
2023-09-05$92.48$99.19582,100——
2023-09-01$90.37$96.92623,900——
2023-08-31$86.04$92.28482,900——
2023-08-30$85.76$91.98393,900——
2023-08-29$85.78$92.00419,900——
2023-08-28$84.91$91.07420,800——
2023-08-25$83.91$89.99378,800——
2023-08-24$83.14$89.17674,400——
2023-08-23$84.29$90.40458,200——
2023-08-22$84.26$90.37362,900——
2023-08-21$84.05$90.14334,100——
2023-08-18$83.97$90.06510,600——
2023-08-17$83.95$90.04789,800——
2023-08-16$83.21$89.24626,700——
2023-08-15$80.30$86.12442,000——
2023-08-14$80.01$85.81466,900——
2023-08-11$79.93$85.73483,800——
2023-08-10$80.82$86.68759,600——
2023-08-09$83.54$89.60777,400——
2023-08-08$79.82$85.611,259,500——
2023-08-07$72.92$78.21476,300——
2023-08-04$71.63$76.82395,300——
2023-08-03$70.84$75.98351,000——
2023-08-02$71.57$76.76376,200——
2023-08-01$72.94$78.23323,100——
2023-07-31$74.52$79.92391,600——
2023-07-28$72.11$77.34334,400——
2023-07-27$71.38$76.56396,900——
2023-07-26$71.89$77.10324,800——
2023-07-25$72.14$77.37574,200——
2023-07-24$70.78$75.91626,200——
2023-07-21$68.21$73.16384,400——
2023-07-20$68.42$73.38369,400——
2023-07-19$67.20$72.07421,600——
2023-07-18$65.27$70.00600,800——
2023-07-17$62.60$67.14479,700——
2023-07-14$62.72$67.27581,900——
2023-07-13$65.04$69.76631,900——
2023-07-12$66.13$70.93756,800——
2023-07-11$67.89$72.81402,700——
2023-07-10$67.83$72.75394,700——
2023-07-07$67.84$72.76298,200——
2023-07-06$66.59$71.42403,100——
2023-07-05$67.91$72.83504,400——
2023-07-03$67.89$72.81221,900——
2023-06-30$67.81$72.73556,500——
2023-06-29$67.17$72.04663,600——
2023-06-28$64.40$69.07327,500——
2023-06-27$64.82$69.52497,600——
2023-06-26$63.53$68.14637,500——
2023-06-23$65.50$70.251,702,600——
2023-06-22$68.04$72.97408,300——
2023-06-21$69.20$74.22561,900——
2023-06-20$67.63$72.53857,500——
2023-06-16$65.37$70.111,424,400——
2023-06-15$66.25$71.051,285,500——
2023-06-14$60.50$64.89366,000——
2023-06-13$60.99$65.41501,800——
2023-06-12$60.00$64.35501,200——
2023-06-09$62.98$67.55346,500——
2023-06-08$62.66$67.20454,500——
2023-06-07$63.16$67.74622,400——
2023-06-06$61.69$66.16596,900——
2023-06-05$59.49$63.80774,300——
2023-06-02$57.43$61.59481,300——
2023-06-01$55.29$59.30513,000——
2023-05-31$53.96$57.87780,500——
2023-05-30$54.49$58.441,176,200——
2023-05-26$57.16$61.30434,900——
2023-05-25$57.88$62.08609,700——
2023-05-24$58.54$62.78815,400——
2023-05-23$58.59$62.84646,400——
2023-05-22$58.52$62.76418,800——
2023-05-19$57.48$61.65479,100——
2023-05-18$57.78$61.97858,600——
2023-05-17$57.37$61.53619,300——
2023-05-16$58.10$62.31534,100——
2023-05-15$60.69$65.09484,000——
2023-05-12$59.22$63.51542,500——
2023-05-11$61.81$65.11713,200——
2023-05-10$64.91$68.38603,900——
2023-05-09$63.76$67.17578,700——
2023-05-08$62.51$65.85533,200——
2023-05-05$62.51$65.85483,600——
2023-05-04$61.37$64.65622,900——
2023-05-03$60.78$64.03759,200——
2023-05-02$63.90$67.311,894,000——
2023-05-01$60.12$63.33712,000——
2023-04-28$59.34$62.51619,700——
2023-04-27$59.66$62.85735,100——
2023-04-26$58.97$62.12791,200——
2023-04-25$58.12$61.22909,800——
2023-04-24$58.58$61.71510,400——
2023-04-21$57.13$60.18718,900——
2023-04-20$60.31$63.53331,100——
2023-04-19$61.72$65.02358,700——
2023-04-18$62.09$65.41414,000——
2023-04-17$61.37$64.65451,300——
2023-04-14$60.31$63.53286,600——
2023-04-13$60.75$64.00423,100——
2023-04-12$59.45$62.63367,600——
2023-04-11$60.76$64.01503,900——
2023-04-10$59.64$62.83392,900——
2023-04-06$59.29$62.46445,000——
2023-04-05$60.08$63.29519,200——
2023-04-04$59.40$62.57600,500——
2023-04-03$60.75$64.001,057,800——
2023-03-31$58.27$61.38772,200——
2023-03-30$56.94$59.98627,800——
2023-03-29$56.51$59.53571,300——
2023-03-28$56.97$60.01625,800——
2023-03-27$56.45$59.47778,300——
2023-03-24$54.23$57.13562,200——
2023-03-23$52.92$55.75424,300——
2023-03-22$52.95$55.78628,200——
2023-03-21$53.87$56.75582,800——
2023-03-20$53.11$55.95805,300——
2023-03-17$53.28$56.131,825,300——
2023-03-16$53.13$55.971,180,900——
2023-03-15$51.10$53.831,542,100——
2023-03-14$54.52$57.43849,900——
2023-03-13$55.52$58.491,072,700——
2023-03-10$57.71$60.79852,300——
2023-03-09$57.90$60.99906,000——
2023-03-08$58.16$61.27648,100——
2023-03-07$58.75$61.89940,400——
2023-03-06$59.21$62.371,833,700——
2023-03-03$64.13$67.561,497,200——
2023-03-02$60.53$63.761,571,900——
2023-03-01$58.09$61.192,396,000——
2023-02-28$54.73$57.65953,200——
2023-02-27$54.89$57.82678,300——
2023-02-24$53.37$56.22727,600——
2023-02-23$52.51$55.32937,400——
2023-02-22$52.11$54.89947,000——
2023-02-21$51.24$53.981,068,400——
2023-02-17$53.93$56.81777,700——
2023-02-16$55.43$58.39881,600——
2023-02-15$55.38$57.18760,000——
2023-02-14$55.51$57.311,619,900——
2023-02-13$54.45$56.22938,300——
2023-02-10$56.77$58.621,096,600——
2023-02-09$56.98$58.831,525,600——
2023-02-08$55.42$57.222,237,100——
2023-02-07$62.45$64.482,002,300——
2023-02-06$58.32$60.221,021,400——
2023-02-03$57.89$59.77510,600——
2023-02-02$58.01$59.90663,900——
2023-02-01$56.47$58.311,090,200——
2023-01-31$57.83$59.71539,700——
2023-01-30$57.41$59.28652,400——
2023-01-27$57.07$58.92819,100——
2023-01-26$55.71$57.52995,200——
2023-01-25$59.19$61.111,492,400——
2023-01-24$62.67$64.71331,400——
2023-01-23$61.79$63.80453,000——
2023-01-20$62.67$64.71600,200——
2023-01-19$61.05$63.03456,000——
2023-01-18$59.72$61.66677,400——
2023-01-17$61.61$63.61703,300——
2023-01-13$59.70$61.64364,000——
2023-01-12$58.90$60.81552,800——
2023-01-11$58.45$60.35608,600——
2023-01-10$57.00$58.85960,100——
2023-01-09$58.45$60.35572,800——
2023-01-06$59.90$61.85822,700——
2023-01-05$57.53$59.40891,100——
2023-01-04$58.03$59.921,149,900——
2023-01-03$58.31$60.211,521,900——