CNX Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	32.16	32.34	32.16	32.43	-	0.78%	33,541
Jul 7, 2025	31.94	32.43	31.54	32.18	32.18	0.50%	1,651,635
Jul 3, 2025	32.57	32.89	31.36	32.02	32.02	-1.20%	2,606,206
Jul 2, 2025	32.37	32.80	31.96	32.41	32.41	0.75%	2,148,909
Jul 1, 2025	33.53	33.53	32.15	32.17	32.17	-4.48%	2,430,010
Jun 30, 2025	33.44	34.29	33.25	33.68	33.68	-0.33%	2,338,471
Jun 27, 2025	33.52	33.93	33.36	33.79	33.79	0.69%	1,783,185
Jun 26, 2025	33.24	33.64	32.76	33.56	33.56	0.75%	1,842,881
Jun 25, 2025	34.87	34.87	33.27	33.31	33.31	-4.42%	2,051,641
Jun 24, 2025	33.76	35.05	33.45	34.85	34.85	1.93%	1,786,451
Jun 23, 2025	34.70	34.85	33.92	34.19	34.19	-0.58%	1,773,135
Jun 20, 2025	34.40	34.64	34.09	34.39	34.39	0.06%	3,425,579
Jun 18, 2025	33.64	34.46	33.55	34.37	34.37	2.32%	2,042,627
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