CNX Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	37.88	38.47	37.63	38.40	-	1.37%	318,488
May 1, 2026	38.92	38.92	37.47	37.88	37.88	-2.65%	1,600,304
Apr 30, 2026	38.08	39.38	37.80	38.91	38.91	-1.04%	3,063,151
Apr 29, 2026	39.29	39.74	39.15	39.32	39.32	0.38%	1,373,918
Apr 28, 2026	39.12	39.47	38.82	39.17	39.17	1.69%	1,367,997
Apr 27, 2026	39.01	39.55	38.32	38.52	38.52	0.18%	1,627,680
Apr 24, 2026	38.32	38.56	37.99	38.45	38.45	-0.18%	1,150,825
Apr 23, 2026	38.53	38.69	38.00	38.52	38.52	-0.08%	1,464,666
Apr 22, 2026	38.24	38.75	37.96	38.55	38.55	1.74%	1,478,528
Apr 21, 2026	38.04	38.23	37.48	37.89	37.89	-0.16%	1,555,622
Apr 20, 2026	38.56	38.72	37.84	37.95	37.95	-1.86%	2,115,165
Apr 17, 2026	38.88	39.31	37.44	38.67	38.67	-2.74%	2,137,196
Apr 16, 2026	39.44	40.38	39.21	39.76	39.76	1.04%	2,074,913
Apr 15, 2026	38.20	39.46	38.14	39.35	39.35	2.55%	2,587,682
Apr 14, 2026	38.96	39.26	38.04	38.37	38.37	-2.34%	2,185,918
Apr 13, 2026	39.35	39.68	38.55	39.29	39.29	0.03%	1,948,929
Apr 10, 2026	38.45	39.71	38.40	39.28	39.28	1.18%	1,972,178
Apr 9, 2026	38.59	39.15	38.33	38.82	38.82	0.62%	1,779,433
Apr 8, 2026	38.10	39.25	37.50	38.58	38.58	-2.92%	2,120,735
Apr 7, 2026	39.93	40.61	39.61	39.74	39.74	0.13%	1,460,902
Apr 6, 2026	38.55	39.70	38.55	39.69	39.69	2.53%	1,707,342
Apr 2, 2026	39.14	39.31	37.89	38.71	38.71	0.73%	1,773,802
Apr 1, 2026	37.77	38.79	37.75	38.43	38.43	-0.31%	2,847,870
Mar 31, 2026	40.23	40.49	38.13	38.55	38.55	-3.58%	3,630,849
Mar 30, 2026	41.15	41.15	39.27	39.98	39.98	-1.48%	1,871,599
Mar 27, 2026	40.38	40.94	40.10	40.58	40.58	1.42%	1,624,884
Mar 26, 2026	39.61	41.32	39.61	40.01	40.01	-0.92%	1,632,791
Mar 25, 2026	40.28	40.96	39.97	40.38	40.38	-0.20%	1,470,454
Mar 24, 2026	40.03	41.63	40.00	40.46	40.46	-0.44%	2,377,463
Mar 23, 2026	39.56	41.23	39.00	40.64	40.64	0.40%	1,996,935
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