Core Natural Resources, Inc.
CNRNYSEEnergy● Active
$93.44
$-5.47(-5.53%)
Market Cap$4.7B
P/E Ratio—
52W High$114.8
52W Low$64.57
Core Natural Resources, Inc.（CNR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cnr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$134.59
Nov 25, 2024
-30.6% from here
5-Year Low5Y
$16.15
Jul 8, 2021
+478.6% from low
IPO Priceadj.
$22.25
Nov 14, 2017
+320.0% since IPO
1 Year Ago
$67.86
Jun 9, 2025
+37.7% in 1Y
5 Years Ago
$17.02
Jun 8, 2021
+449.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CNR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $97.82 | $98.50 | $92.55 | $93.44 | $93.44 | 485K | -4.48% |
| Jun 4, 2026 | $96.35 | $99.79 | $95.96 | $98.91 | $98.91 | 618K | +2.66% |
| Jun 3, 2026 | $94.01 | $97.08 | $92.91 | $96.43 | $96.43 | 904K | +2.57% |
| Jun 2, 2026 | $92.13 | $95.42 | $92.13 | $94.57 | $94.57 | 443K | +2.65% |
| Jun 1, 2026 | $89.64 | $95.11 | $89.58 | $93.17 | $93.17 | 941K | +3.94% |
| May 29, 2026 | $93.05 | $93.50 | $87.50 | $88.44 | $88.44 | 743K | -4.95% |
| May 28, 2026 | $91.39 | $94.14 | $90.35 | $93.95 | $93.95 | 766K | +2.80% |
| May 27, 2026 | $86.65 | $90.85 | $85.63 | $90.29 | $90.29 | 619K | +4.20% |
| May 26, 2026 | $86.46 | $89.89 | $86.00 | $88.17 | $88.17 | 742K | +1.98% |
| May 22, 2026 | $84.27 | $85.32 | $83.26 | $84.07 | $84.07 | 748K | -0.24% |
| May 21, 2026 | $83.70 | $84.91 | $82.49 | $84.00 | $84.00 | 527K | +0.36% |
| May 20, 2026 | $84.98 | $85.10 | $82.52 | $83.06 | $83.06 | 653K | -2.26% |
| May 19, 2026 | $84.16 | $84.97 | $82.90 | $83.83 | $83.83 | 509K | -0.39% |
| May 18, 2026 | $82.60 | $84.52 | $81.76 | $83.87 | $83.87 | 739K | +1.54% |
| May 15, 2026 | $84.07 | $85.83 | $82.01 | $82.77 | $82.77 | 832K | -1.55% |
| May 14, 2026 | $82.41 | $84.49 | $80.58 | $84.08 | $84.08 | 654K | +2.03% |
| May 13, 2026 | $84.97 | $85.50 | $82.39 | $82.41 | $82.41 | 987K | -3.01% |
| May 12, 2026 | $86.16 | $87.62 | $84.86 | $85.89 | $85.89 | 566K | -0.31% |
| May 11, 2026 | $85.50 | $87.76 | $85.50 | $86.07 | $86.07 | 567K | +0.67% |
| May 8, 2026 | $88.56 | $88.75 | $84.86 | $84.91 | $84.91 | 737K | -4.12% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CNR
Jan 1 → Dec 31 · 6 years2026+4.7%$89.28 → $93.44
+4.7%
2025-17.8%$107.70 → $88.51
-17.8%
2024+5.6%$101.00 → $106.68
+5.6%
2023+56.6%$64.19 → $100.53
+56.6%
2022+183.7%$22.91 → $65.00
+183.7%
2021+34.4%$16.90 → $22.71
+34.4%
Best Year2022 · +183.7%
Worst Year2025 · -17.8%
Positive Years5 / 6
Avg Annual Return+44.5%
6Y Total Return+452.9%
6Y CAGR~+33.0% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in CNR?
If you invested $1,000 in CNR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,200
Total Return+320.0%
CAGR~+17.3% / yr
Profit+$3,200
Based on Nov 14, 2017 · $22.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Core Natural Resources, Inc.（CNR）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $93.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CNR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CNR 历史股价FMP 日线复权 OHLCV