CNX Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.12	39.47	38.82	39.17	39.17	1.69%	1,367,997
Apr 27, 2026	39.01	39.55	38.32	38.52	38.52	0.18%	1,627,680
Apr 24, 2026	38.32	38.56	37.99	38.45	38.45	-0.18%	1,150,825
Apr 23, 2026	38.53	38.69	38.00	38.52	38.52	-0.08%	1,464,666
Apr 22, 2026	38.24	38.75	37.96	38.55	38.55	1.74%	1,478,528
Apr 21, 2026	38.04	38.23	37.48	37.89	37.89	-0.16%	1,555,622
Apr 20, 2026	38.56	38.72	37.84	37.95	37.95	-1.86%	2,115,165
Apr 17, 2026	38.88	39.31	37.44	38.67	38.67	-2.74%	2,137,196
Apr 16, 2026	39.44	40.38	39.21	39.76	39.76	1.04%	2,074,913
Apr 15, 2026	38.20	39.46	38.14	39.35	39.35	2.55%	2,587,682
Apr 14, 2026	38.96	39.26	38.04	38.37	38.37	-2.34%	2,185,918
Apr 13, 2026	39.35	39.68	38.55	39.29	39.29	0.03%	1,948,929
Apr 10, 2026	38.45	39.71	38.40	39.28	39.28	1.18%	1,972,178
Apr 9, 2026	38.59	39.15	38.33	38.82	38.82	0.62%	1,779,433
Apr 8, 2026	38.10	39.25	37.50	38.58	38.58	-2.92%	2,120,735
Apr 7, 2026	39.93	40.61	39.61	39.74	39.74	0.13%	1,460,902
Apr 6, 2026	38.55	39.70	38.55	39.69	39.69	2.53%	1,707,342
Apr 2, 2026	39.14	39.31	37.89	38.71	38.71	0.73%	1,773,802
Apr 1, 2026	37.77	38.79	37.75	38.43	38.43	-0.31%	2,847,870
Mar 31, 2026	40.23	40.49	38.13	38.55	38.55	-3.58%	3,630,849
Mar 30, 2026	41.15	41.15	39.27	39.98	39.98	-1.48%	1,871,599
Mar 27, 2026	40.38	40.94	40.10	40.58	40.58	1.42%	1,624,884
Mar 26, 2026	39.61	41.32	39.61	40.01	40.01	-0.92%	1,632,791
Mar 25, 2026	40.28	40.96	39.97	40.38	40.38	-0.20%	1,470,454
Mar 24, 2026	40.03	41.63	40.00	40.46	40.46	-0.44%	2,377,463
Mar 23, 2026	39.56	41.23	39.00	40.64	40.64	0.40%	1,996,935
Mar 20, 2026	40.61	42.05	40.08	40.48	40.48	-0.32%	6,667,506
Mar 19, 2026	41.76	42.60	40.46	40.61	40.61	-1.81%	2,996,486
Mar 18, 2026	41.43	42.50	40.36	41.36	41.36	-0.48%	1,695,584
Mar 17, 2026	42.21	43.00	41.50	41.56	41.56	-0.95%	1,729,750
Mar 16, 2026	42.24	42.86	41.82	41.96	41.96	-0.43%	1,696,557
Mar 13, 2026	40.99	42.17	40.48	42.14	42.14	2.51%	2,214,720
Mar 12, 2026	40.79	41.46	40.55	41.11	41.11	0.86%	1,461,208
Mar 11, 2026	39.93	41.03	39.76	40.76	40.76	2.31%	1,824,600
Mar 10, 2026	40.19	41.27	39.78	39.84	39.84	-2.35%	3,711,916
Mar 9, 2026	42.02	42.53	40.03	40.80	40.80	-1.66%	2,612,391
Mar 6, 2026	43.07	43.62	41.35	41.49	41.49	-2.63%	2,693,485
Mar 5, 2026	42.39	43.09	41.87	42.61	42.61	0.54%	2,007,014
Mar 4, 2026	41.48	42.43	41.05	42.38	42.38	1.12%	1,428,492
Mar 3, 2026	42.09	42.38	41.06	41.91	41.91	0.05%	1,761,503
Mar 2, 2026	43.12	43.12	41.10	41.89	41.89	0.26%	1,854,265
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
Feb 2, 2026	37.01	37.98	36.66	37.36	37.36	-3.71%	3,582,294
Jan 30, 2026	38.02	38.97	37.75	38.80	38.80	3.19%	3,840,806
Jan 29, 2026	38.00	38.14	35.98	37.60	37.60	2.37%	5,064,837
Jan 28, 2026	36.51	36.85	36.12	36.73	36.73	-0.03%	2,336,381
Jan 27, 2026	37.28	37.39	36.35	36.74	36.74	-1.84%	2,515,958
Jan 26, 2026	37.02	37.65	36.75	37.43	37.43	2.16%	2,947,259
Jan 23, 2026	37.36	37.62	36.28	36.64	36.64	-0.62%	1,742,898
Jan 22, 2026	37.44	37.57	36.46	36.87	36.87	-1.07%	1,534,917
Jan 21, 2026	37.18	38.79	37.15	37.27	37.27	1.75%	2,143,432
Jan 20, 2026	37.67	38.34	36.29	36.63	36.63	1.55%	2,356,151
Jan 16, 2026	35.90	36.18	35.17	36.07	36.07	0.47%	1,200,142
Jan 15, 2026	35.29	36.07	34.81	35.90	35.90	-0.22%	1,568,219
Jan 14, 2026	35.94	36.66	35.52	35.98	35.98	-0.77%	1,597,264
Jan 13, 2026	35.99	36.53	35.92	36.26	36.26	1.40%	1,417,619
Jan 12, 2026	34.71	35.96	34.53	35.76	35.76	3.65%	2,566,577
Jan 9, 2026	34.98	35.25	34.21	34.50	34.50	-2.21%	1,733,963
Jan 8, 2026	36.67	36.91	35.19	35.28	35.28	-4.13%	1,942,859
Jan 7, 2026	36.17	36.94	36.01	36.80	36.80	1.46%	1,908,042
Jan 6, 2026	35.83	36.29	35.63	36.27	36.27	0.36%	1,738,463
Jan 5, 2026	36.29	36.29	33.82	36.14	36.14	-0.88%	2,644,545
Jan 2, 2026	36.63	36.78	35.75	36.46	36.46	-0.84%	1,616,321
Dec 31, 2025	37.19	37.38	36.74	36.77	36.77	-2.00%	2,445,980
Dec 30, 2025	37.21	37.84	36.92	37.52	37.52	1.90%	1,936,314
Dec 29, 2025	36.68	37.03	36.55	36.82	36.82	0.57%	1,628,916
Dec 26, 2025	37.11	37.29	36.36	36.61	36.61	-1.03%	958,892
Dec 24, 2025	37.39	37.89	36.94	36.99	36.99	-1.96%	867,515
Dec 23, 2025	37.38	37.99	37.01	37.73	37.73	1.40%	1,751,409
Dec 22, 2025	37.29	37.92	36.84	37.21	37.21	-1.25%	3,164,547
Dec 19, 2025	37.15	37.82	37.10	37.68	37.68	1.65%	6,879,289
Dec 18, 2025	38.66	38.78	36.91	37.07	37.07	-3.34%	1,792,036
Dec 17, 2025	37.70	38.61	37.52	38.35	38.35	2.18%	1,966,306
Dec 16, 2025	38.41	38.41	37.05	37.53	37.53	-2.77%	3,083,625
Dec 15, 2025	38.11	38.65	38.11	38.60	38.60	0.29%	2,495,324
Dec 12, 2025	40.42	40.61	38.35	38.49	38.49	-4.25%	2,907,244
Dec 11, 2025	40.75	41.44	39.99	40.20	40.20	-1.88%	2,371,143
Dec 10, 2025	40.13	41.25	39.85	40.97	40.97	2.02%	1,844,518
Dec 9, 2025	40.73	41.01	40.06	40.16	40.16	-1.40%	1,456,164
Dec 8, 2025	41.19	41.49	40.49	40.73	40.73	-0.42%	2,047,363
Dec 5, 2025	40.75	42.13	40.59	40.90	40.90	1.26%	2,533,689
Dec 4, 2025	40.25	40.68	40.07	40.39	40.39	-	1,294,336
Dec 3, 2025	39.29	40.45	39.02	40.39	40.39	3.59%	1,798,383