Core Natural Resources, Inc. (CNR) Historical Stock Data
72.21 ↓2.70 (-3.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNR is up 0.34% a day on average. There have been 16 days where Core Natural Resources, Inc. closed green and 14 days where CNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 73.11 | 72.21 | ↓$0.90 (-1.23%) | 71.12 | 73.56 | 670.16K |
| 2025-04-29 | 73.85 | 74.91 | ↑$1.06 (1.44%) | 73.01 | 75.61 | 416.24K |
| 2025-04-28 | 73.40 | 74.66 | ↑$1.26 (1.72%) | 73.02 | 75.19 | 470.32K |
| 2025-04-25 | 73.90 | 74.12 | ↑$0.22 (0.30%) | 72.39 | 74.55 | 337.24K |
| 2025-04-24 | 74.00 | 75.19 | ↑$1.19 (1.61%) | 72.53 | 75.60 | 438.04K |
| 2025-04-23 | 75.58 | 73.78 | ↓$1.80 (-2.38%) | 72.60 | 76.08 | 472.61K |
| 2025-04-22 | 74.27 | 74.10 | ↓$0.17 (-0.23%) | 71.34 | 74.59 | 446.79K |
| 2025-04-21 | 75.44 | 73.00 | ↓$2.44 (-3.23%) | 71.86 | 75.47 | 549.31K |
| 2025-04-17 | 73.51 | 75.55 | ↑$2.04 (2.78%) | 72.47 | 75.85 | 593.10K |
| 2025-04-16 | 73.76 | 72.74 | ↓$1.02 (-1.38%) | 71.87 | 75.07 | 476.65K |
| 2025-04-15 | 72.84 | 73.93 | ↑$1.09 (1.50%) | 71.60 | 74.05 | 470.28K |
| 2025-04-14 | 74.96 | 72.84 | ↓$2.12 (-2.83%) | 71.40 | 75.05 | 745.16K |
| 2025-04-11 | 68.65 | 73.65 | ↑$5.00 (7.28%) | 68.17 | 74.08 | 0.91M |
| 2025-04-10 | 68.85 | 67.66 | ↓$1.19 (-1.73%) | 65.88 | 69.72 | 781.03K |
| 2025-04-09 | 68.53 | 70.03 | ↑$1.50 (2.19%) | 65.45 | 72.27 | 1.79M |
| 2025-04-08 | 69.97 | 69.16 | ↓$0.81 (-1.15%) | 67.29 | 74.40 | 2.74M |
| 2025-04-07 | 61.51 | 64.91 | ↑$3.40 (5.53%) | 59.35 | 66.91 | 1.20M |
| 2025-04-04 | 65.19 | 63.72 | ↓$1.47 (-2.25%) | 58.19 | 65.93 | 1.65M |
| 2025-04-03 | 70.88 | 67.70 | ↓$3.18 (-4.49%) | 66.75 | 70.91 | 893.59K |
| 2025-04-02 | 77.01 | 74.44 | ↓$2.57 (-3.34%) | 74.01 | 77.44 | 664.36K |
| 2025-04-01 | 76.75 | 77.92 | ↑$1.17 (1.52%) | 76.61 | 78.49 | 623.03K |
| 2025-03-31 | 75.92 | 77.10 | ↑$1.18 (1.55%) | 74.20 | 77.53 | 761.63K |
| 2025-03-28 | 77.98 | 77.09 | ↓$0.89 (-1.14%) | 75.93 | 78.46 | 0.97M |
| 2025-03-27 | 76.54 | 78.53 | ↑$1.99 (2.60%) | 76.17 | 79.13 | 598.81K |
| 2025-03-26 | 76.23 | 77.33 | ↑$1.10 (1.44%) | 75.75 | 78.30 | 692.93K |
| 2025-03-25 | 75.03 | 76.25 | ↑$1.22 (1.63%) | 75.01 | 79.09 | 1.45M |
| 2025-03-24 | 73.32 | 74.73 | ↑$1.41 (1.92%) | 73.09 | 75.00 | 868.86K |
| 2025-03-21 | 72.07 | 73.32 | ↑$1.25 (1.73%) | 70.13 | 74.18 | 838.66K |
| 2025-03-20 | 73.30 | 73.23 | ↓$0.07 (-0.10%) | 71.95 | 73.99 | 876.41K |
| 2025-03-19 | 75.33 | 74.53 | ↓$0.80 (-1.06%) | 71.40 | 75.68 | 896.74K |
Create an account or log in to view more rows.
$CNR how long until we take off?
$CNR now I buy
$CNR who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$CNR fuck all u greedy bulls
$CNR let’s ride
$CNR nice!!!
$CNR why is there no volume? Is that suspicious?
$CNR all in
$CNR where’s the WSB guys at? Still sleeping?
$CNR HAVE A FANTASTIC WEEKEND FAM…