CNX Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.83	34.83	33.55	33.73	33.73	0.36%	4,070,688
Jun 25, 2026	33.50	33.98	33.33	33.61	33.61	-0.33%	1,651,336
Jun 24, 2026	33.17	33.82	32.99	33.72	33.72	0.66%	1,787,668
Jun 23, 2026	32.97	33.56	32.82	33.50	33.50	0.90%	1,620,761
Jun 22, 2026	32.78	33.54	32.51	33.20	33.20	1.62%	2,109,008
Jun 18, 2026	32.66	33.19	32.49	32.67	32.67	-0.52%	4,647,830
Jun 17, 2026	33.13	33.48	32.04	32.84	32.84	-1.68%	3,156,445
Jun 16, 2026	32.73	33.93	32.64	33.40	33.40	1.33%	2,181,604
Jun 15, 2026	32.69	33.71	32.51	32.96	32.96	-0.57%	2,473,063
Jun 12, 2026	32.09	33.31	32.09	33.15	33.15	3.24%	1,229,914
Jun 11, 2026	33.21	33.38	32.07	32.11	32.11	-3.28%	1,635,623
Jun 10, 2026	33.28	33.66	33.18	33.20	33.20	0.39%	1,274,929
Jun 9, 2026	33.38	33.64	32.88	33.07	33.07	-1.22%	1,396,898
Jun 8, 2026	33.46	34.05	33.40	33.48	33.48	-0.33%	1,293,310
Jun 5, 2026	33.94	33.97	33.30	33.59	33.59	-1.29%	972,659
Jun 4, 2026	33.78	34.10	33.70	34.03	34.03	1.37%	1,144,745
Jun 3, 2026	33.25	33.76	33.11	33.57	33.57	0.75%	1,624,805
Jun 2, 2026	33.01	33.72	32.83	33.32	33.32	-0.42%	2,214,193
Jun 1, 2026	33.77	34.30	33.21	33.46	33.46	-0.68%	1,778,237
May 29, 2026	33.89	34.20	33.60	33.69	33.69	-0.71%	2,431,075
May 28, 2026	33.90	34.08	33.50	33.93	33.93	0.56%	1,198,032
May 27, 2026	34.15	34.57	33.73	33.74	33.74	-2.85%	1,287,716
May 26, 2026	35.10	36.04	34.68	34.73	34.73	-1.64%	1,429,125
May 22, 2026	35.28	35.64	35.17	35.31	35.31	-0.68%	1,002,060
May 21, 2026	36.65	36.66	35.51	35.55	35.55	-2.68%	1,639,837
May 20, 2026	37.23	37.46	36.14	36.53	36.53	-2.25%	1,505,569
May 19, 2026	36.80	37.58	36.42	37.37	37.37	2.22%	1,770,333
May 18, 2026	36.23	36.86	36.01	36.56	36.56	1.30%	1,669,937
May 15, 2026	36.59	36.76	36.05	36.09	36.09	-0.85%	1,800,508
May 14, 2026	35.31	36.60	35.31	36.40	36.40	2.80%	2,030,975
May 13, 2026	35.60	35.80	35.10	35.41	35.41	-1.06%	1,574,904
May 12, 2026	36.22	36.22	35.33	35.79	35.79	-0.89%	1,946,429
May 11, 2026	36.20	36.27	35.71	36.11	36.11	1.09%	2,038,354
May 8, 2026	35.91	36.22	35.60	35.72	35.72	-0.56%	1,513,151
May 7, 2026	36.64	36.64	35.51	35.92	35.92	-1.72%	1,987,899
May 6, 2026	37.09	37.58	36.28	36.55	36.55	-3.87%	2,096,915
May 5, 2026	38.13	38.42	37.41	38.02	38.02	-0.76%	1,727,692
May 4, 2026	37.88	38.51	37.63	38.31	38.31	1.14%	1,709,256
May 1, 2026	38.92	38.92	37.47	37.88	37.88	-2.65%	1,600,773
Apr 30, 2026	38.08	39.38	37.80	38.91	38.91	-1.04%	3,065,894
Apr 29, 2026	39.29	39.74	39.15	39.32	39.32	0.38%	2,255,578
Apr 28, 2026	39.12	39.47	38.82	39.17	39.17	1.69%	1,391,350
Apr 27, 2026	39.01	39.55	38.32	38.52	38.52	0.18%	1,651,697
Apr 24, 2026	38.32	38.56	37.99	38.45	38.45	-0.18%	1,190,980
Apr 23, 2026	38.53	38.69	38.00	38.52	38.52	-0.08%	1,488,093
Apr 22, 2026	38.24	38.75	37.96	38.55	38.55	1.74%	1,526,545
Apr 21, 2026	38.04	38.23	37.48	37.89	37.89	-0.16%	1,589,397
Apr 20, 2026	38.56	38.72	37.84	37.95	37.95	-1.86%	2,138,440
Apr 17, 2026	38.88	39.31	37.44	38.67	38.67	-2.74%	2,160,608
Apr 16, 2026	39.44	40.38	39.21	39.76	39.76	1.04%	2,097,993
Apr 15, 2026	38.20	39.46	38.14	39.35	39.35	2.55%	2,620,951
Apr 14, 2026	38.96	39.26	38.04	38.37	38.37	-2.34%	2,332,812
Apr 13, 2026	39.35	39.68	38.55	39.29	39.29	0.03%	1,971,915
Apr 10, 2026	38.45	39.71	38.40	39.28	39.28	1.18%	1,995,345
Apr 9, 2026	38.59	39.15	38.33	38.82	38.82	0.62%	1,909,774
Apr 8, 2026	38.10	39.25	37.50	38.58	38.58	-2.92%	2,143,370
Apr 7, 2026	39.93	40.61	39.61	39.74	39.74	0.13%	1,463,342
Apr 6, 2026	38.55	39.70	38.55	39.69	39.69	2.53%	1,804,653
Apr 2, 2026	39.14	39.31	37.89	38.71	38.71	0.73%	1,797,243
Apr 1, 2026	37.77	38.79	37.75	38.43	38.43	-0.31%	2,871,710
Mar 31, 2026	40.23	40.49	38.13	38.55	38.55	-3.58%	3,656,496
Mar 30, 2026	41.15	41.15	39.27	39.98	39.98	-1.48%	1,895,424
Mar 27, 2026	40.38	40.94	40.10	40.58	40.58	1.42%	1,657,237
Mar 26, 2026	39.61	41.32	39.61	40.01	40.01	-0.92%	1,655,185
Mar 25, 2026	40.28	40.96	39.97	40.38	40.38	-0.20%	1,492,701
Mar 24, 2026	40.03	41.63	40.00	40.46	40.46	-0.44%	2,402,461
Mar 23, 2026	39.56	41.23	39.00	40.64	40.64	0.40%	2,020,340
Mar 20, 2026	40.61	42.05	40.08	40.48	40.48	-0.32%	6,913,292
Mar 19, 2026	41.76	42.60	40.46	40.61	40.61	-1.81%	3,276,469
Mar 18, 2026	41.43	42.50	40.36	41.36	41.36	-0.48%	1,695,647
Mar 17, 2026	42.21	43.00	41.50	41.56	41.56	-0.95%	1,740,206
Mar 16, 2026	42.24	42.86	41.82	41.96	41.96	-0.43%	1,697,275
Mar 13, 2026	40.99	42.17	40.48	42.14	42.14	2.51%	2,214,851
Mar 12, 2026	40.79	41.46	40.55	41.11	41.11	0.86%	1,534,874
Mar 11, 2026	39.93	41.03	39.76	40.76	40.76	2.31%	1,824,628
Mar 10, 2026	40.19	41.27	39.78	39.84	39.84	-2.35%	3,757,906
Mar 9, 2026	42.02	42.53	40.03	40.80	40.80	-1.66%	2,615,876
Mar 6, 2026	43.07	43.62	41.35	41.49	41.49	-2.63%	2,698,017
Mar 5, 2026	42.39	43.09	41.87	42.61	42.61	0.54%	2,008,856
Mar 4, 2026	41.48	42.43	41.05	42.38	42.38	1.12%	1,463,454
Mar 3, 2026	42.09	42.38	41.06	41.91	41.91	0.05%	1,768,147
Mar 2, 2026	43.12	43.12	41.10	41.89	41.89	0.26%	1,865,940
Feb 27, 2026	40.12	41.86	39.98	41.78	41.78	5.27%	3,725,846
Feb 26, 2026	38.22	39.78	38.22	39.69	39.69	2.45%	4,707,565
Feb 25, 2026	37.76	39.10	37.31	38.74	38.74	3.14%	2,467,832
Feb 24, 2026	38.25	38.25	37.34	37.56	37.56	-1.73%	2,182,304
Feb 23, 2026	40.09	40.28	38.00	38.22	38.22	-5.56%	2,304,225
Feb 20, 2026	40.75	40.99	39.86	40.47	40.47	-0.49%	3,203,372
Feb 19, 2026	40.65	41.25	40.29	40.67	40.67	1.17%	2,231,960
Feb 18, 2026	39.86	40.84	39.57	40.20	40.20	0.93%	2,305,298
Feb 17, 2026	40.23	40.46	38.78	39.83	39.83	-1.90%	1,706,870
Feb 13, 2026	38.88	40.62	38.88	40.60	40.60	3.44%	2,155,849
Feb 12, 2026	40.26	40.51	38.45	39.25	39.25	-1.80%	2,004,615
Feb 11, 2026	39.99	40.15	39.09	39.97	39.97	1.52%	2,517,165
Feb 10, 2026	39.14	39.52	38.59	39.37	39.37	1.00%	2,164,984
Feb 9, 2026	39.47	40.02	38.97	38.98	38.98	-3.20%	2,706,163
Feb 6, 2026	39.16	40.34	39.00	40.27	40.27	3.44%	1,883,985
Feb 5, 2026	38.76	39.26	37.58	38.93	38.93	0.08%	2,342,264
Feb 4, 2026	39.57	39.57	38.50	38.90	38.90	1.49%	2,205,619
Feb 3, 2026	37.36	38.49	36.79	38.33	38.33	2.60%	2,767,231