CNX Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	33.02	33.85	32.67	33.66	33.66	3.38%	2,968,695
Oct 30, 2025	32.50	33.17	31.85	32.56	32.56	2.49%	4,645,857
Oct 29, 2025	31.79	32.49	31.47	31.77	31.77	-0.38%	2,648,787
Oct 28, 2025	32.20	32.39	31.76	31.89	31.89	-2.15%	1,539,525
Oct 27, 2025	32.81	32.87	32.46	32.59	32.59	-0.31%	1,296,528
Oct 24, 2025	32.96	32.96	32.29	32.69	32.69	-0.15%	1,141,248
Oct 23, 2025	32.63	32.81	31.52	32.74	32.74	2.09%	1,663,954
Oct 22, 2025	32.03	32.54	31.70	32.07	32.07	0.31%	1,792,133
Oct 21, 2025	32.30	32.71	31.65	31.97	31.97	-1.02%	1,771,053
Oct 20, 2025	32.28	32.84	32.21	32.30	32.30	0.97%	2,093,698
Oct 17, 2025	31.75	32.15	31.66	31.99	31.99	0.60%	1,471,094
Oct 16, 2025	32.67	32.98	31.60	31.80	31.80	-1.88%	2,074,052
Oct 15, 2025	31.92	32.99	31.83	32.41	32.41	1.76%	1,649,587
Oct 14, 2025	32.20	32.69	31.57	31.85	31.85	-2.42%	1,621,371
Oct 13, 2025	31.90	32.76	31.75	32.64	32.64	2.00%	1,733,046
Oct 10, 2025	32.38	33.19	31.91	32.00	32.00	-1.81%	1,746,626
Oct 9, 2025	34.00	34.22	32.52	32.59	32.59	-3.64%	1,306,111
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