CNX Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	36.68	37.03	36.55	36.82	36.82	0.57%	1,235,858
Dec 26, 2025	37.11	37.29	36.36	36.61	36.61	-1.03%	934,392
Dec 24, 2025	37.39	37.89	36.94	36.99	36.99	-1.96%	761,609
Dec 23, 2025	37.38	37.99	37.01	37.73	37.73	1.40%	1,696,702
Dec 22, 2025	37.29	37.92	36.84	37.21	37.21	-1.25%	3,164,248
Dec 19, 2025	37.15	37.82	37.10	37.68	37.68	1.65%	5,993,467
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%	3,033,791
Dec 15, 2025	38.11	38.65	38.11	38.60	38.60	0.29%	2,495,319
Dec 12, 2025	40.42	40.61	38.35	38.49	38.49	-4.25%	2,850,294
Dec 11, 2025	40.75	41.44	39.99	40.20	40.20	-1.88%	2,366,853
Dec 10, 2025	40.13	41.25	39.85	40.97	40.97	2.02%	1,844,504
Dec 9, 2025	40.73	41.01	40.06	40.16	40.16	-1.40%	1,430,208
Dec 8, 2025	41.19	41.49	40.49	40.73	40.73	-0.42%	2,047,355
Dec 5, 2025	40.75	42.13	40.59	40.90	40.90	1.26%	2,530,591
Dec 4, 2025	40.25	40.68	40.07	40.39	40.39	-	1,294,334
Dec 3, 2025	39.29	40.45	39.02	40.39	40.39	3.59%	1,796,998
Dec 2, 2025	39.28	39.32	38.62	38.99	38.99	-0.84%	1,316,798
Dec 1, 2025	38.85	39.50	38.85	39.32	39.32	1.24%	1,919,463
Nov 28, 2025	38.48	39.21	38.37	38.84	38.84	1.41%	786,662
Nov 26, 2025	37.42	38.54	37.42	38.30	38.30	2.35%	1,335,844
Nov 25, 2025	37.39	37.57	36.91	37.42	37.42	-0.19%	1,544,798
Nov 24, 2025	36.61	37.78	36.45	37.49	37.49	1.49%	3,012,474
Nov 21, 2025	37.08	37.48	36.66	36.94	36.94	0.49%	1,541,864
Nov 20, 2025	36.85	38.05	36.65	36.76	36.76	-0.57%	1,958,976
Nov 19, 2025	36.94	37.47	36.78	36.97	36.97	-0.48%	1,229,034
Nov 18, 2025	36.06	37.42	35.70	37.15	37.15	2.85%	1,677,971
Nov 17, 2025	36.75	36.90	36.05	36.12	36.12	-1.79%	1,119,745
Nov 14, 2025	36.79	36.97	35.76	36.78	36.78	-0.05%	1,014,919
Nov 13, 2025	37.27	37.59	36.74	36.80	36.80	-0.59%	1,256,981
Nov 12, 2025	37.06	37.29	36.81	37.02	37.02	-0.96%	1,571,956
Nov 11, 2025	36.86	37.77	36.55	37.38	37.38	2.24%	1,983,200
Nov 10, 2025	35.31	36.71	35.14	36.56	36.56	4.07%	2,091,902
Nov 7, 2025	34.19	35.36	34.19	35.13	35.13	2.45%	2,013,767
Nov 6, 2025	34.09	34.99	34.09	34.29	34.29	0.76%	1,610,579
Nov 5, 2025	33.98	34.92	33.92	34.03	34.03	-0.73%	1,819,921
Nov 4, 2025	34.17	34.91	33.31	34.28	34.28	-0.67%	1,650,769
Nov 3, 2025	33.78	34.58	33.21	34.51	34.51	2.53%	1,883,081
Oct 31, 2025	33.02	33.85	32.67	33.66	33.66	3.38%	2,969,133
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