CNX Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	34.00	34.22	33.36	33.29	-	-1.57%	110,571
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