CNX Resources Corporation (CNX)
NYSE: CNX · Real-Time Price · USD
30.11
-0.20 (-0.66%)
Jul 30, 2025, 4:00 PM - Market closed

CNX Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202530.1330.6629.8530.1130.11-0.66%2,728,651
Jul 29, 202530.9130.9129.9630.3130.31-0.92%3,602,360
Jul 28, 202531.0931.2530.2030.5930.59-1.61%3,025,540
Jul 25, 202532.4632.4630.8731.0931.09-3.57%3,073,012
Jul 24, 202534.0434.1432.0032.2432.24-2.69%3,227,755
Jul 23, 202532.8933.4632.4133.1333.13-0.66%2,359,245
Jul 22, 202532.6233.7032.5433.3533.353.00%2,563,954
Jul 21, 202533.8433.9732.3732.3832.38-5.29%2,325,840
Jul 18, 202534.4334.5234.0234.1934.190.32%1,863,009
Jul 17, 202533.6934.2033.5634.0834.080.41%1,386,090
Jul 16, 202534.1134.4533.8433.9433.940.35%1,339,569
Jul 15, 202535.0435.3433.6933.8233.82-3.92%2,789,913
Jul 14, 202534.1035.4134.0435.2035.203.44%5,889,020
Jul 11, 202533.3234.1433.1734.0334.032.10%1,670,014
Jul 10, 202532.5833.3632.3633.3333.332.36%2,128,700
Jul 9, 202532.0732.6931.7832.5632.560.46%1,541,170
Jul 8, 202532.1632.9432.0332.4132.410.71%1,590,367
Jul 7, 202531.9432.4331.5432.1832.180.50%1,651,635
Jul 3, 202532.5732.8931.3632.0232.02-1.20%2,606,206
Jul 2, 202532.3732.8031.9632.4132.410.75%2,148,909
Jul 1, 202533.5333.5332.1532.1732.17-4.48%2,430,010
Jun 30, 202533.4434.2933.2533.6833.68-0.33%2,338,471
Jun 27, 202533.5233.9333.3633.7933.790.69%1,783,185
Jun 26, 202533.2433.6432.7633.5633.560.75%1,842,881
Jun 25, 202534.8734.8733.2733.3133.31-4.42%2,051,641
Jun 24, 202533.7635.0533.4534.8534.851.93%1,786,451
Jun 23, 202534.7034.8533.9234.1934.19-0.58%1,773,135
Jun 20, 202534.4034.6434.0934.3934.390.06%3,425,579
Jun 18, 202533.6434.4633.5534.3734.372.32%2,042,627
Jun 17, 202533.3133.6732.8933.5933.591.39%1,643,978
Jun 16, 202532.6133.3232.4833.1333.131.44%1,748,916
Jun 13, 202532.4432.6731.2632.6632.661.81%1,911,995
Jun 12, 202531.9732.1731.5332.0832.080.12%1,832,164
Jun 11, 202532.5732.6732.0032.0432.04-0.77%1,939,074
Jun 10, 202532.1832.6032.0232.2932.290.94%2,242,576
Jun 9, 202531.1232.2931.0731.9931.991.62%1,995,388
Jun 6, 202531.4831.6931.2731.4831.481.03%1,185,045
Jun 5, 202531.2331.4830.7831.1631.16-0.13%1,303,743
Jun 4, 202531.8031.9731.1931.2031.20-2.19%1,866,914
Jun 3, 202532.2932.6631.8631.9031.90-1.18%1,951,187
Jun 2, 202533.1233.1231.8532.2832.28-2,284,509
May 30, 202531.2533.8130.9532.2832.283.07%6,428,355
May 29, 202531.5131.6931.2631.3231.32-0.48%1,050,148
May 28, 202532.1932.2131.3431.4731.47-2.02%1,918,237
May 27, 202531.8232.5231.5432.1232.121.52%1,756,876
May 23, 202531.3031.8631.2331.6431.641.38%1,297,529
May 22, 202531.9732.0731.2031.2131.21-2.53%1,491,538
May 21, 202532.1232.5631.8132.0232.02-0.81%1,624,856
May 20, 202532.6632.8932.2332.2832.28-0.55%1,665,907
May 19, 202532.8933.0032.3032.4632.46-1.79%1,917,637