CNX Resources Corporation (CNX)
NYSE: CNX · Real-Time Price · USD
33.59
+0.46 (1.39%)
At close: Jun 17, 2025, 4:00 PM
34.20
+0.61 (1.82%)
After-hours: Jun 17, 2025, 7:44 PM EDT
CNX Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 33.31 | 33.67 | 32.89 | 33.59 | 33.59 | 1.39% | 1,643,978 |
| Jun 16, 2025 | 32.61 | 33.32 | 32.48 | 33.13 | 33.13 | 1.44% | 1,748,916 |
| Jun 13, 2025 | 32.44 | 32.67 | 31.26 | 32.66 | 32.66 | 1.81% | 1,911,995 |
| Jun 12, 2025 | 31.97 | 32.17 | 31.53 | 32.08 | 32.08 | 0.12% | 1,832,164 |
| Jun 11, 2025 | 32.57 | 32.67 | 32.00 | 32.04 | 32.04 | -0.77% | 1,939,074 |
| Jun 10, 2025 | 32.18 | 32.60 | 32.02 | 32.29 | 32.29 | 0.94% | 2,242,576 |
| Jun 9, 2025 | 31.12 | 32.29 | 31.07 | 31.99 | 31.99 | 1.62% | 1,995,388 |
| Jun 6, 2025 | 31.48 | 31.69 | 31.27 | 31.48 | 31.48 | 1.03% | 1,185,045 |
| Jun 5, 2025 | 31.23 | 31.48 | 30.78 | 31.16 | 31.16 | -0.13% | 1,303,743 |
| Jun 4, 2025 | 31.80 | 31.97 | 31.19 | 31.20 | 31.20 | -2.19% | 1,866,914 |
| Jun 3, 2025 | 32.29 | 32.66 | 31.86 | 31.90 | 31.90 | -1.18% | 1,951,187 |
| Jun 2, 2025 | 33.12 | 33.12 | 31.85 | 32.28 | 32.28 | - | 2,284,509 |
| May 30, 2025 | 31.25 | 33.81 | 30.95 | 32.28 | 32.28 | 3.07% | 6,428,355 |
| May 29, 2025 | 31.51 | 31.69 | 31.26 | 31.32 | 31.32 | -0.48% | 1,050,148 |
| May 28, 2025 | 32.19 | 32.21 | 31.34 | 31.47 | 31.47 | -2.02% | 1,918,237 |
| May 27, 2025 | 31.82 | 32.52 | 31.54 | 32.12 | 32.12 | 1.52% | 1,756,876 |
| May 23, 2025 | 31.30 | 31.86 | 31.23 | 31.64 | 31.64 | 1.38% | 1,297,529 |
| May 22, 2025 | 31.97 | 32.07 | 31.20 | 31.21 | 31.21 | -2.53% | 1,491,538 |
| May 21, 2025 | 32.12 | 32.56 | 31.81 | 32.02 | 32.02 | -0.81% | 1,624,856 |
| May 20, 2025 | 32.66 | 32.89 | 32.23 | 32.28 | 32.28 | -0.55% | 1,665,907 |
| May 19, 2025 | 32.89 | 33.00 | 32.30 | 32.46 | 32.46 | -1.79% | 1,917,637 |
| May 16, 2025 | 32.92 | 33.21 | 32.67 | 33.05 | 33.05 | 0.43% | 1,514,988 |
| May 15, 2025 | 32.37 | 33.21 | 32.23 | 32.91 | 32.91 | 1.20% | 1,448,721 |
| May 14, 2025 | 32.41 | 32.56 | 32.04 | 32.52 | 32.52 | -0.37% | 1,695,892 |
| May 13, 2025 | 31.58 | 32.76 | 31.46 | 32.64 | 32.64 | 5.46% | 3,152,209 |
| May 12, 2025 | 31.59 | 31.84 | 30.48 | 30.95 | 30.95 | -1.21% | 2,196,839 |
| May 9, 2025 | 31.29 | 31.49 | 31.06 | 31.33 | 31.33 | 1.23% | 1,359,826 |
| May 8, 2025 | 31.82 | 31.90 | 30.72 | 30.95 | 30.95 | -1.84% | 2,088,796 |
| May 7, 2025 | 31.70 | 32.05 | 31.31 | 31.53 | 31.53 | 0.29% | 1,590,604 |
| May 6, 2025 | 31.01 | 31.46 | 30.64 | 31.44 | 31.44 | 1.75% | 2,253,203 |
| May 5, 2025 | 30.07 | 31.01 | 29.98 | 30.90 | 30.90 | 1.95% | 2,550,949 |
| May 2, 2025 | 29.85 | 30.37 | 29.62 | 30.31 | 30.31 | 2.47% | 2,123,394 |
| May 1, 2025 | 29.19 | 29.88 | 29.10 | 29.58 | 29.58 | 0.51% | 2,636,054 |
| Apr 30, 2025 | 29.32 | 29.65 | 29.01 | 29.43 | 29.43 | -0.37% | 5,220,548 |
| Apr 29, 2025 | 29.06 | 29.69 | 28.98 | 29.54 | 29.54 | 0.61% | 2,110,687 |
| Apr 28, 2025 | 28.84 | 29.48 | 28.84 | 29.36 | 29.36 | 1.59% | 2,726,340 |
| Apr 25, 2025 | 28.49 | 29.04 | 28.37 | 28.90 | 28.90 | -0.55% | 3,306,584 |
| Apr 24, 2025 | 30.00 | 30.68 | 28.97 | 29.06 | 29.06 | -5.00% | 4,935,712 |
| Apr 23, 2025 | 30.29 | 30.83 | 29.70 | 30.59 | 30.59 | 0.99% | 2,267,886 |
| Apr 22, 2025 | 30.16 | 30.82 | 30.08 | 30.29 | 30.29 | 1.07% | 2,150,000 |
| Apr 21, 2025 | 30.60 | 30.96 | 29.74 | 29.97 | 29.97 | -2.76% | 2,212,397 |
| Apr 17, 2025 | 30.91 | 31.49 | 30.70 | 30.82 | 30.82 | -0.19% | 2,288,385 |
| Apr 16, 2025 | 30.81 | 31.41 | 30.64 | 30.88 | 30.88 | 0.13% | 2,113,208 |
| Apr 15, 2025 | 30.49 | 30.92 | 30.38 | 30.84 | 30.84 | 0.55% | 1,290,322 |
| Apr 14, 2025 | 30.97 | 31.15 | 30.48 | 30.67 | 30.67 | 0.07% | 2,395,297 |
| Apr 11, 2025 | 29.95 | 31.05 | 28.83 | 30.65 | 30.65 | 5.84% | 3,622,622 |
| Apr 10, 2025 | 28.71 | 29.18 | 28.14 | 28.96 | 28.96 | -1.33% | 2,466,164 |
| Apr 9, 2025 | 27.68 | 30.06 | 27.68 | 29.35 | 29.35 | 4.34% | 3,308,185 |
| Apr 8, 2025 | 29.60 | 29.76 | 27.76 | 28.13 | 28.13 | -2.77% | 3,218,664 |
| Apr 7, 2025 | 28.20 | 30.41 | 28.01 | 28.93 | 28.93 | -0.92% | 3,640,603 |