CNX Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2025	34.11	34.45	33.84	33.94	33.94	0.35%	1,339,569
Jul 15, 2025	35.04	35.34	33.69	33.82	33.82	-3.92%	2,789,913
Jul 14, 2025	34.10	35.41	34.04	35.20	35.20	3.44%	5,889,020
Jul 11, 2025	33.32	34.14	33.17	34.03	34.03	2.10%	1,670,014
Jul 10, 2025	32.58	33.36	32.36	33.33	33.33	2.36%	2,128,700
Jul 9, 2025	32.07	32.69	31.78	32.56	32.56	0.46%	1,541,170
Jul 8, 2025	32.16	32.94	32.03	32.41	32.41	0.71%	1,590,367
Jul 7, 2025	31.94	32.43	31.54	32.18	32.18	0.50%	1,651,635
Jul 3, 2025	32.57	32.89	31.36	32.02	32.02	-1.20%	2,606,206