CNX Resources Corporation (CNX)
NYSE: CNX · Real-Time Price · USD
40.90
+0.51 (1.26%)
At close: Dec 5, 2025, 4:00 PM EST
41.39
+0.49 (1.20%)
After-hours: Dec 5, 2025, 7:59 PM EST
CNX Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.75 | 42.13 | 40.59 | 40.90 | 40.90 | 1.26% | 2,530,591 |
| Dec 4, 2025 | 40.25 | 40.68 | 40.07 | 40.39 | 40.39 | - | 1,294,334 |
| Dec 3, 2025 | 39.29 | 40.45 | 39.02 | 40.39 | 40.39 | 3.59% | 1,796,998 |
| Dec 2, 2025 | 39.28 | 39.32 | 38.62 | 38.99 | 38.99 | -0.84% | 1,316,798 |
| Dec 1, 2025 | 38.85 | 39.50 | 38.85 | 39.32 | 39.32 | 1.24% | 1,919,463 |
| Nov 28, 2025 | 38.48 | 39.21 | 38.37 | 38.84 | 38.84 | 1.41% | 786,662 |
| Nov 26, 2025 | 37.42 | 38.54 | 37.42 | 38.30 | 38.30 | 2.35% | 1,335,844 |
| Nov 25, 2025 | 37.39 | 37.57 | 36.91 | 37.42 | 37.42 | -0.19% | 1,544,798 |
| Nov 24, 2025 | 36.61 | 37.78 | 36.45 | 37.49 | 37.49 | 1.49% | 3,012,474 |
| Nov 21, 2025 | 37.08 | 37.48 | 36.66 | 36.94 | 36.94 | 0.49% | 1,541,864 |
| Nov 20, 2025 | 36.85 | 38.05 | 36.65 | 36.76 | 36.76 | -0.57% | 1,958,976 |
| Nov 19, 2025 | 36.94 | 37.47 | 36.78 | 36.97 | 36.97 | -0.48% | 1,229,034 |
| Nov 18, 2025 | 36.06 | 37.42 | 35.70 | 37.15 | 37.15 | 2.85% | 1,677,971 |
| Nov 17, 2025 | 36.75 | 36.90 | 36.05 | 36.12 | 36.12 | -1.79% | 1,119,745 |
| Nov 14, 2025 | 36.79 | 36.97 | 35.76 | 36.78 | 36.78 | -0.05% | 1,014,919 |
| Nov 13, 2025 | 37.27 | 37.59 | 36.74 | 36.80 | 36.80 | -0.59% | 1,256,981 |
| Nov 12, 2025 | 37.06 | 37.29 | 36.81 | 37.02 | 37.02 | -0.96% | 1,571,956 |
| Nov 11, 2025 | 36.86 | 37.77 | 36.55 | 37.38 | 37.38 | 2.24% | 1,983,200 |
| Nov 10, 2025 | 35.31 | 36.71 | 35.14 | 36.56 | 36.56 | 4.07% | 2,091,902 |
| Nov 7, 2025 | 34.19 | 35.36 | 34.19 | 35.13 | 35.13 | 2.45% | 2,013,767 |
| Nov 6, 2025 | 34.09 | 34.99 | 34.09 | 34.29 | 34.29 | 0.76% | 1,610,579 |
| Nov 5, 2025 | 33.98 | 34.92 | 33.92 | 34.03 | 34.03 | -0.73% | 1,819,921 |
| Nov 4, 2025 | 34.17 | 34.91 | 33.31 | 34.28 | 34.28 | -0.67% | 1,650,769 |
| Nov 3, 2025 | 33.78 | 34.58 | 33.21 | 34.51 | 34.51 | 2.53% | 1,883,081 |
| Oct 31, 2025 | 33.02 | 33.85 | 32.67 | 33.66 | 33.66 | 3.38% | 2,969,133 |
| Oct 30, 2025 | 32.50 | 33.17 | 31.85 | 32.56 | 32.56 | 2.49% | 4,645,857 |
| Oct 29, 2025 | 31.79 | 32.49 | 31.47 | 31.77 | 31.77 | -0.38% | 2,648,787 |
| Oct 28, 2025 | 32.20 | 32.39 | 31.76 | 31.89 | 31.89 | -2.15% | 1,539,525 |
| Oct 27, 2025 | 32.81 | 32.87 | 32.46 | 32.59 | 32.59 | -0.31% | 1,296,528 |
| Oct 24, 2025 | 32.96 | 32.96 | 32.29 | 32.69 | 32.69 | -0.15% | 1,141,248 |
| Oct 23, 2025 | 32.63 | 32.81 | 31.52 | 32.74 | 32.74 | 2.09% | 1,663,954 |
| Oct 22, 2025 | 32.03 | 32.54 | 31.70 | 32.07 | 32.07 | 0.31% | 1,792,133 |
| Oct 21, 2025 | 32.30 | 32.71 | 31.65 | 31.97 | 31.97 | -1.02% | 1,771,053 |
| Oct 20, 2025 | 32.28 | 32.84 | 32.21 | 32.30 | 32.30 | 0.97% | 2,093,698 |
| Oct 17, 2025 | 31.75 | 32.15 | 31.66 | 31.99 | 31.99 | 0.60% | 1,471,094 |
| Oct 16, 2025 | 32.67 | 32.98 | 31.60 | 31.80 | 31.80 | -1.88% | 2,074,052 |
| Oct 15, 2025 | 31.92 | 32.99 | 31.83 | 32.41 | 32.41 | 1.76% | 1,649,587 |
| Oct 14, 2025 | 32.20 | 32.69 | 31.57 | 31.85 | 31.85 | -2.42% | 1,621,371 |
| Oct 13, 2025 | 31.90 | 32.76 | 31.75 | 32.64 | 32.64 | 2.00% | 1,733,046 |
| Oct 10, 2025 | 32.38 | 33.19 | 31.91 | 32.00 | 32.00 | -1.81% | 1,746,626 |
| Oct 9, 2025 | 34.00 | 34.22 | 32.52 | 32.59 | 32.59 | -3.64% | 1,306,111 |
| Oct 8, 2025 | 33.60 | 33.92 | 33.12 | 33.82 | 33.82 | 0.74% | 1,454,418 |
| Oct 7, 2025 | 33.04 | 33.63 | 32.96 | 33.57 | 33.57 | 0.78% | 1,760,150 |
| Oct 6, 2025 | 33.00 | 33.66 | 32.85 | 33.31 | 33.31 | 1.31% | 1,893,794 |
| Oct 3, 2025 | 33.02 | 33.18 | 32.75 | 32.88 | 32.88 | -0.57% | 1,327,112 |
| Oct 2, 2025 | 33.49 | 33.63 | 32.60 | 33.07 | 33.07 | -1.55% | 1,644,580 |
| Oct 1, 2025 | 32.05 | 33.79 | 32.01 | 33.59 | 33.59 | 4.58% | 2,129,477 |
| Sep 30, 2025 | 32.14 | 32.80 | 31.89 | 32.12 | 32.12 | -1.17% | 1,601,257 |
| Sep 29, 2025 | 32.17 | 32.71 | 31.79 | 32.50 | 32.50 | 0.84% | 2,452,487 |
| Sep 26, 2025 | 32.00 | 32.58 | 31.78 | 32.23 | 32.23 | 0.19% | 1,815,477 |
| Sep 25, 2025 | 31.83 | 32.63 | 31.64 | 32.17 | 32.17 | 1.93% | 2,355,891 |
| Sep 24, 2025 | 30.49 | 31.67 | 30.49 | 31.56 | 31.56 | 4.09% | 1,997,893 |
| Sep 23, 2025 | 29.55 | 30.45 | 29.40 | 30.32 | 30.32 | 2.95% | 1,948,359 |
| Sep 22, 2025 | 29.96 | 30.05 | 29.22 | 29.45 | 29.45 | -3.00% | 2,447,680 |
| Sep 19, 2025 | 30.54 | 30.93 | 29.99 | 30.36 | 30.36 | -2.13% | 6,240,782 |
| Sep 18, 2025 | 30.85 | 31.41 | 30.37 | 31.02 | 31.02 | 0.23% | 2,402,221 |
| Sep 17, 2025 | 30.70 | 31.20 | 30.62 | 30.95 | 30.95 | 1.11% | 1,989,138 |
| Sep 16, 2025 | 30.11 | 30.72 | 30.11 | 30.61 | 30.61 | 1.76% | 2,142,986 |
| Sep 15, 2025 | 30.06 | 30.43 | 29.76 | 30.08 | 30.08 | 0.17% | 1,549,148 |
| Sep 12, 2025 | 29.85 | 30.30 | 29.85 | 30.03 | 30.03 | 0.37% | 1,303,248 |
| Sep 11, 2025 | 29.08 | 29.92 | 28.84 | 29.92 | 29.92 | 2.19% | 1,481,429 |
| Sep 10, 2025 | 28.87 | 29.85 | 28.82 | 29.28 | 29.28 | 0.62% | 1,553,083 |
| Sep 9, 2025 | 29.12 | 29.59 | 29.10 | 29.10 | 29.10 | 0.28% | 1,265,144 |
| Sep 8, 2025 | 29.70 | 29.89 | 28.91 | 29.02 | 29.02 | -1.79% | 1,486,583 |
| Sep 5, 2025 | 29.17 | 29.59 | 28.95 | 29.55 | 29.55 | 0.51% | 1,493,196 |
| Sep 4, 2025 | 29.47 | 29.61 | 29.03 | 29.40 | 29.40 | -0.34% | 1,224,363 |
| Sep 3, 2025 | 29.65 | 29.97 | 29.34 | 29.50 | 29.50 | -0.24% | 1,598,829 |
| Sep 2, 2025 | 28.70 | 29.59 | 28.70 | 29.57 | 29.57 | 1.27% | 1,290,066 |
| Aug 29, 2025 | 29.22 | 29.40 | 28.96 | 29.20 | 29.20 | -0.17% | 1,221,714 |
| Aug 28, 2025 | 29.05 | 29.33 | 28.70 | 29.25 | 29.25 | 0.62% | 1,043,493 |
| Aug 27, 2025 | 29.31 | 29.48 | 29.01 | 29.07 | 29.07 | -0.41% | 1,266,605 |
| Aug 26, 2025 | 28.81 | 29.27 | 28.57 | 29.19 | 29.19 | 1.21% | 1,903,025 |
| Aug 25, 2025 | 28.72 | 29.10 | 28.66 | 28.84 | 28.84 | -0.10% | 1,001,330 |
| Aug 22, 2025 | 28.66 | 29.03 | 28.45 | 28.87 | 28.87 | 0.77% | 1,552,985 |
| Aug 21, 2025 | 28.27 | 28.65 | 28.20 | 28.65 | 28.65 | 1.06% | 1,420,078 |
| Aug 20, 2025 | 28.21 | 28.60 | 28.08 | 28.35 | 28.35 | 0.39% | 1,787,551 |
| Aug 19, 2025 | 27.91 | 28.36 | 27.72 | 28.24 | 28.24 | 0.46% | 1,802,843 |
| Aug 18, 2025 | 28.29 | 28.30 | 27.81 | 28.11 | 28.11 | -2.36% | 2,103,535 |
| Aug 15, 2025 | 28.87 | 29.13 | 28.57 | 28.79 | 28.79 | 0.24% | 1,625,287 |
| Aug 14, 2025 | 28.58 | 29.13 | 28.39 | 28.72 | 28.72 | -1.17% | 1,178,733 |
| Aug 13, 2025 | 28.99 | 29.41 | 28.69 | 29.06 | 29.06 | 0.73% | 1,603,178 |
| Aug 12, 2025 | 28.77 | 28.93 | 28.51 | 28.85 | 28.85 | 0.24% | 1,467,241 |
| Aug 11, 2025 | 29.11 | 29.24 | 28.66 | 28.78 | 28.78 | -0.86% | 1,151,407 |
| Aug 8, 2025 | 29.17 | 29.43 | 28.91 | 29.03 | 29.03 | -0.10% | 1,228,646 |
| Aug 7, 2025 | 29.17 | 29.68 | 29.02 | 29.06 | 29.06 | - | 1,463,870 |
| Aug 6, 2025 | 29.36 | 29.55 | 28.98 | 29.06 | 29.06 | -0.55% | 2,061,217 |
| Aug 5, 2025 | 29.08 | 29.23 | 28.77 | 29.22 | 29.22 | 0.52% | 2,003,017 |
| Aug 4, 2025 | 28.86 | 29.19 | 28.30 | 29.07 | 29.07 | 0.55% | 2,289,989 |
| Aug 1, 2025 | 30.27 | 30.28 | 28.54 | 28.91 | 28.91 | -4.62% | 3,141,811 |
| Jul 31, 2025 | 29.81 | 30.51 | 29.77 | 30.31 | 30.31 | 0.66% | 2,843,433 |
| Jul 30, 2025 | 30.13 | 30.66 | 29.85 | 30.11 | 30.11 | -0.66% | 2,728,651 |
| Jul 29, 2025 | 30.91 | 30.91 | 29.96 | 30.31 | 30.31 | -0.92% | 3,602,360 |
| Jul 28, 2025 | 31.09 | 31.25 | 30.20 | 30.59 | 30.59 | -1.61% | 3,025,540 |
| Jul 25, 2025 | 32.46 | 32.46 | 30.87 | 31.09 | 31.09 | -3.57% | 3,073,012 |
| Jul 24, 2025 | 34.04 | 34.14 | 32.00 | 32.24 | 32.24 | -2.69% | 3,227,755 |
| Jul 23, 2025 | 32.89 | 33.46 | 32.41 | 33.13 | 33.13 | -0.66% | 2,359,245 |
| Jul 22, 2025 | 32.62 | 33.70 | 32.54 | 33.35 | 33.35 | 3.00% | 2,563,954 |
| Jul 21, 2025 | 33.84 | 33.97 | 32.37 | 32.38 | 32.38 | -5.29% | 2,325,840 |
| Jul 18, 2025 | 34.43 | 34.52 | 34.02 | 34.19 | 34.19 | 0.32% | 1,863,009 |
| Jul 17, 2025 | 33.69 | 34.20 | 33.56 | 34.08 | 34.08 | 0.41% | 1,386,090 |