CNX Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	40.61	42.05	40.08	40.48	40.48	-0.32%	6,667,506
Mar 19, 2026	41.76	42.60	40.46	40.61	40.61	-1.81%	2,996,486
Mar 18, 2026	41.43	42.50	40.36	41.36	41.36	-0.48%	1,695,584
Mar 17, 2026	42.21	43.00	41.50	41.56	41.56	-0.95%	1,729,750
Mar 16, 2026	42.24	42.86	41.82	41.96	41.96	-0.43%	1,696,557
Mar 13, 2026	40.99	42.17	40.48	42.14	42.14	2.51%	2,214,720
Mar 12, 2026	40.79	41.46	40.55	41.11	41.11	0.86%	1,461,208
Mar 11, 2026	39.93	41.03	39.76	40.76	40.76	2.31%	1,824,600
Mar 10, 2026	40.19	41.27	39.78	39.84	39.84	-2.35%	3,711,916
Mar 9, 2026	42.02	42.53	40.03	40.80	40.80	-1.66%	2,612,391
Mar 6, 2026	43.07	43.62	41.35	41.49	41.49	-2.63%	2,693,485
Mar 5, 2026	42.39	43.09	41.87	42.61	42.61	0.54%	2,007,014
Mar 4, 2026	41.48	42.43	41.05	42.38	42.38	1.12%	1,428,492
Mar 3, 2026	42.09	42.38	41.06	41.91	41.91	0.05%	1,761,503
Mar 2, 2026	43.12	43.12	41.10	41.89	41.89	0.26%	1,854,265
Feb 27, 2026	40.12	41.86	39.98	41.78	41.78	5.27%	3,725,846
Feb 26, 2026	38.22	39.78	38.22	39.69	39.69	2.45%	4,707,565
Feb 25, 2026	37.76	39.10	37.31	38.74	38.74	3.14%	2,467,832
Feb 24, 2026	38.25	38.25	37.34	37.56	37.56	-1.73%	2,182,304
Feb 23, 2026	40.09	40.28	38.00	38.22	38.22	-5.56%	2,304,225
Feb 20, 2026	40.75	40.99	39.86	40.47	40.47	-0.49%	3,203,372
Feb 19, 2026	40.65	41.25	40.29	40.67	40.67	1.17%	2,231,960
Feb 18, 2026	39.86	40.84	39.57	40.20	40.20	0.93%	2,305,298
Feb 17, 2026	40.23	40.46	38.78	39.83	39.83	-1.90%	1,706,870
Feb 13, 2026	38.88	40.62	38.88	40.60	40.60	3.44%	2,155,849
Feb 12, 2026	40.26	40.51	38.45	39.25	39.25	-1.80%	2,004,615
Feb 11, 2026	39.99	40.15	39.09	39.97	39.97	1.52%	2,517,165
Feb 10, 2026	39.14	39.52	38.59	39.37	39.37	1.00%	2,164,984
Feb 9, 2026	39.47	40.02	38.97	38.98	38.98	-3.20%	2,706,163
Feb 6, 2026	39.16	40.34	39.00	40.27	40.27	3.44%	1,883,985
Feb 5, 2026	38.76	39.26	37.58	38.93	38.93	0.08%	2,342,264
Feb 4, 2026	39.57	39.57	38.50	38.90	38.90	1.49%	2,205,619
Feb 3, 2026	37.36	38.49	36.79	38.33	38.33	2.60%	2,767,231
Feb 2, 2026	37.01	37.98	36.66	37.36	37.36	-3.71%	3,582,294
Jan 30, 2026	38.02	38.97	37.75	38.80	38.80	3.19%	3,840,806
Jan 29, 2026	38.00	38.14	35.98	37.60	37.60	2.37%	5,064,837
Jan 28, 2026	36.51	36.85	36.12	36.73	36.73	-0.03%	2,336,381
Jan 27, 2026	37.28	37.39	36.35	36.74	36.74	-1.84%	2,515,958
Jan 26, 2026	37.02	37.65	36.75	37.43	37.43	2.16%	2,947,259
Jan 23, 2026	37.36	37.62	36.28	36.64	36.64	-0.62%	1,742,898
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%	2,143,432
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%	1,200,142
Jan 15, 2026	35.29	36.07	34.81	35.90	35.90	-0.22%	1,568,219
Jan 14, 2026	35.94	36.66	35.52	35.98	35.98	-0.77%	1,597,264
Jan 13, 2026	35.99	36.53	35.92	36.26	36.26	1.40%	1,417,619
Jan 12, 2026	34.71	35.96	34.53	35.76	35.76	3.65%	2,566,577
Jan 9, 2026	34.98	35.25	34.21	34.50	34.50	-2.21%	1,733,963
Jan 8, 2026	36.67	36.91	35.19	35.28	35.28	-4.13%	1,942,859