CNX Resources Corporation (CNX)

CNX Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	40.12	41.83	39.98	41.70	41.70	5.06%	2,199,093
Feb 26, 2026	38.22	39.78	38.22	39.69	39.69	2.45%	4,707,463
Feb 25, 2026	37.76	39.10	37.31	38.74	38.74	3.14%	2,467,132
Feb 24, 2026	38.25	38.25	37.34	37.56	37.56	-1.73%	2,151,304
Feb 23, 2026	40.09	40.28	38.00	38.22	38.22	-5.56%	2,304,113
Feb 20, 2026	40.75	40.99	39.86	40.47	40.47	-0.49%	3,203,077
Feb 19, 2026	40.65	41.25	40.29	40.67	40.67	1.17%	2,164,215
Feb 18, 2026	39.86	40.84	39.57	40.20	40.20	0.93%	2,304,990
Feb 17, 2026	40.23	40.46	38.78	39.83	39.83	-1.90%	1,706,832
Feb 13, 2026	38.88	40.62	38.88	40.60	40.60	3.44%	2,120,718
Feb 12, 2026	40.26	40.51	38.45	39.25	39.25	-1.80%	2,003,274
Feb 11, 2026	39.99	40.15	39.09	39.97	39.97	1.52%	2,516,695
Feb 10, 2026	39.14	39.52	38.59	39.37	39.37	1.00%	2,130,811
Feb 9, 2026	39.47	40.02	38.97	38.98	38.98	-3.20%	2,705,816
Feb 6, 2026	39.16	40.34	39.00	40.27	40.27	3.44%	1,883,681
Feb 5, 2026	38.76	39.26	37.58	38.93	38.93	0.08%	2,339,894
Feb 4, 2026	39.57	39.57	38.50	38.90	38.90	1.49%	2,074,380
Feb 3, 2026	37.36	38.49	36.79	38.33	38.33	2.60%	2,764,998
Feb 2, 2026	37.01	37.98	36.66	37.36	37.36	-3.71%	3,543,210
Jan 30, 2026	38.02	38.97	37.75	38.80	38.80	3.19%	3,705,364
Jan 29, 2026	38.00	38.14	35.98	37.60	37.60	2.37%	5,056,324
Jan 28, 2026	36.51	36.85	36.12	36.73	36.73	-0.03%	2,336,233
Jan 27, 2026	37.28	37.39	36.35	36.74	36.74	-1.84%	2,515,849
Jan 26, 2026	37.02	37.65	36.75	37.43	37.43	2.16%	2,769,947
Jan 23, 2026	37.36	37.62	36.28	36.64	36.64	-0.62%	1,742,414
Jan 22, 2026	37.44	37.57	36.46	36.87	36.87	-1.07%	1,534,917
Jan 21, 2026	37.18	38.79	37.15	37.27	37.27	1.75%	2,132,826
Jan 20, 2026	37.67	38.34	36.29	36.63	36.63	1.55%	2,356,151
Jan 16, 2026	35.90	36.18	35.17	36.07	36.07	0.47%	1,135,473
Jan 15, 2026	35.29	36.07	34.81	35.90	35.90	-0.22%	1,566,523
Jan 14, 2026	35.94	36.66	35.52	35.98	35.98	-0.77%	1,597,031
Jan 13, 2026	35.99	36.53	35.92	36.26	36.26	1.40%	1,417,607
Jan 12, 2026	34.71	35.96	34.53	35.76	35.76	3.65%	2,566,532
Jan 9, 2026	34.98	35.25	34.21	34.50	34.50	-2.21%	1,733,962
Jan 8, 2026	36.67	36.91	35.19	35.28	35.28	-4.13%	1,942,771
Jan 7, 2026	36.17	36.94	36.01	36.80	36.80	1.46%	1,908,041
Jan 6, 2026	35.83	36.29	35.63	36.27	36.27	0.36%	1,737,838
Jan 5, 2026	36.29	36.29	33.82	36.14	36.14	-0.88%	2,644,341
Jan 2, 2026	36.63	36.78	35.75	36.46	36.46	-0.84%	1,616,306
Dec 31, 2025	37.19	37.38	36.74	36.77	36.77	-2.00%	2,445,980
Dec 30, 2025	37.21	37.84	36.92	37.52	37.52	1.90%	1,898,418
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.