MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNR — Core Natural Resources, Inc.
NYSECore Natural Resources, Inc.
$88.96
+1.36(+1.55%)
- O
- 87.80
- H
- 90.02
- L
- 87.60
- V
- 436.51K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$88.96
Period Return+20.05%
Period High$114.80
Period Low$63.36
Avg Daily Volume787.2K
Total Trading Days365
CNR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $87.80 | $90.02 | $87.60 | $88.96 | +$1.36 | +1.55% | 436,509 | $89.20 | $87.60 $90.02 |
| Oct 1, 2026 | $85.00 | $88.42 | $83.33 | $87.60 | +$1.76 | +2.05% | 554,721 | $86.76 | $83.33 $88.42 |
| Sep 30, 2026 | $87.11 | $88.36 | $85.77 | $85.84 | $-0.66 | -0.76% | 451,705 | $86.47 | $85.77 $88.36 |
| Sep 29, 2026 | $87.79 | $87.91 | $86.20 | $86.50 | $-1.90 | -2.15% | 467,210 | $86.70 | $86.20 $87.91 |
| Sep 28, 2026 | $89.05 | $89.61 | $87.62 | $88.40 | $-0.62 | -0.70% | 430,951 | $88.72 | $87.62 $89.61 |
| Sep 25, 2026 | $88.45 | $89.64 | $88.09 | $89.02 | +$0.26 | +0.29% | 347,982 | $88.87 | $88.09 $89.64 |
| Sep 24, 2026 | $92.38 | $92.38 | $87.68 | $88.76 | $-3.39 | -3.68% | 676,263 | $88.81 | $87.68 $92.38 |
| Sep 23, 2026 | $93.27 | $94.07 | $91.72 | $92.15 | $-1.78 | -1.90% | 387,854 | $92.71 | $91.72 $94.07 |
| Sep 22, 2026 | $89.32 | $94.79 | $89.32 | $93.93 | +$3.18 | +3.50% | 525,745 | $93.64 | $89.32 $94.79 |
| Sep 21, 2026 | $90.12 | $92.10 | $90.08 | $90.75 | $-0.33 | -0.36% | 426,823 | $91.23 | $90.08 $92.10 |
| Sep 18, 2026 | $92.40 | $92.48 | $89.89 | $91.08 | $-2.24 | -2.40% | 1,407,113 | $91.14 | $89.89 $92.48 |
| Sep 17, 2026 | $93.94 | $94.85 | $92.37 | $93.32 | $-0.69 | -0.73% | 518,392 | $93.72 | $92.37 $94.85 |
| Sep 16, 2026 | $94.58 | $96.21 | $93.81 | $94.01 | $-0.50 | -0.53% | 506,332 | $94.55 | $93.81 $96.21 |
| Sep 15, 2026 | $96.23 | $97.51 | $93.24 | $94.51 | $-1.79 | -1.86% | 485,997 | $94.28 | $93.24 $97.51 |
| Sep 14, 2026 | $97.16 | $97.16 | $95.23 | $96.30 | $-1.17 | -1.20% | 393,173 | $96.27 | $95.23 $97.16 |
| Sep 11, 2026 | $97.79 | $97.87 | $95.44 | $97.47 | $-1.05 | -1.07% | 416,984 | $97.08 | $95.44 $97.87 |
| Sep 10, 2026 | $99.23 | $99.96 | $97.58 | $98.52 | $-0.85 | -0.86% | 311,325 | $98.55 | $97.58 $99.96 |
| Sep 9, 2026 | $100.75 | $101.52 | $99.00 | $99.37 | $-0.80 | -0.80% | 486,789 | $99.92 | $99.00 $101.52 |
| Sep 8, 2026 | $100.00 | $101.10 | $97.50 | $100.17 | +$0.55 | +0.55% | 427,258 | $100.11 | $97.50 $101.10 |
| Sep 4, 2026 | $98.33 | $100.00 | $96.97 | $99.62 | +$2.19 | +2.25% | 417,664 | $99.47 | $96.97 $100.00 |
| Sep 3, 2026 | $103.04 | $103.04 | $96.69 | $97.43 | $-5.23 | -5.09% | 554,757 | $98.01 | $96.69 $103.04 |
| Sep 2, 2026 | $100.43 | $104.87 | $100.43 | $102.66 | +$1.42 | +1.40% | 359,786 | $102.89 | $100.43 $104.87 |
| Sep 1, 2026 | $103.05 | $103.42 | $100.91 | $101.24 | $-1.06 | -1.04% | 477,275 | $101.50 | $100.91 $103.42 |
| Aug 31, 2026 | $100.55 | $104.76 | $100.55 | $102.30 | +$1.34 | +1.33% | 528,220 | $102.33 | $100.55 $104.76 |
| Aug 28, 2026 | $102.00 | $102.44 | $100.17 | $100.96 | $-0.70 | -0.69% | 369,892 | $100.75 | $100.17 $102.44 |
| Aug 27, 2026 | $97.56 | $101.83 | $97.56 | $101.66 | +$3.57 | +3.64% | 472,620 | $100.49 | $97.56 $101.83 |
| Aug 26, 2026 | $95.66 | $98.37 | $95.50 | $98.09 | +$1.11 | +1.14% | 541,484 | $97.56 | $95.50 $98.37 |
| Aug 25, 2026 | $95.12 | $97.38 | $94.32 | $96.98 | +$0.77 | +0.80% | 347,144 | $96.21 | $94.32 $97.38 |
| Aug 24, 2026 | $94.32 | $97.51 | $94.32 | $96.21 | +$1.08 | +1.14% | 511,679 | $96.34 | $94.32 $97.51 |
| Aug 21, 2026 | $95.96 | $96.48 | $94.20 | $95.13 | +$1.36 | +1.45% | 554,947 | $95.30 | $94.20 $96.48 |