CNX Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	33.80	34.20	33.14	33.28	33.28	-0.54%	1,535,812
Jul 16, 2026	33.58	33.76	33.22	33.46	33.46	0.63%	1,578,748
Jul 15, 2026	32.74	33.61	32.56	33.25	33.25	2.72%	2,738,356
Jul 14, 2026	32.40	32.55	31.82	32.37	32.37	0.09%	1,527,317
Jul 13, 2026	32.11	32.62	31.98	32.34	32.34	1.09%	2,098,270
Jul 10, 2026	32.49	32.49	31.52	31.99	31.99	-1.99%	1,666,173
Jul 9, 2026	32.91	32.99	32.43	32.64	32.64	-1.63%	1,473,828
Jul 8, 2026	33.40	33.52	32.82	33.18	33.18	-0.21%	1,749,505
Jul 7, 2026	33.35	33.56	33.04	33.25	33.25	-0.39%	1,531,395
Jul 6, 2026	33.76	33.97	33.14	33.38	33.38	-1.36%	1,503,727
Jul 2, 2026	33.82	34.20	33.61	33.84	33.84	0.89%	2,015,650
Jul 1, 2026	33.98	34.32	33.34	33.54	33.54	-1.15%	1,544,550
Jun 30, 2026	33.48	34.34	33.46	33.93	33.93	1.92%	2,201,577
Jun 29, 2026	33.41	33.73	32.96	33.29	33.29	-1.30%	2,818,743
Jun 26, 2026	33.83	34.83	33.55	33.73	33.73	0.36%	4,070,688
Jun 25, 2026	33.50	33.98	33.33	33.61	33.61	-0.33%	1,651,336
Jun 24, 2026	33.17	33.82	32.99	33.72	33.72	0.66%	1,787,668
Jun 23, 2026	32.97	33.56	32.82	33.50	33.50	0.90%	1,620,761
Jun 22, 2026	32.78	33.54	32.51	33.20	33.20	1.62%	2,109,008
Jun 18, 2026	32.66	33.19	32.49	32.67	32.67	-0.52%	4,647,830
Jun 17, 2026	33.13	33.48	32.04	32.84	32.84	-1.68%	3,156,445
Jun 16, 2026	32.73	33.93	32.64	33.40	33.40	1.33%	2,181,604
Jun 15, 2026	32.69	33.71	32.51	32.96	32.96	-0.57%	2,473,063
Jun 12, 2026	32.09	33.31	32.09	33.15	33.15	3.24%	1,229,914
Jun 11, 2026	33.21	33.38	32.07	32.11	32.11	-3.28%	1,635,623
Jun 10, 2026	33.28	33.66	33.18	33.20	33.20	0.39%	1,274,929
Jun 9, 2026	33.38	33.64	32.88	33.07	33.07	-1.22%	1,396,898
Jun 8, 2026	33.46	34.05	33.40	33.48	33.48	-0.33%	1,293,310
Jun 5, 2026	33.94	33.97	33.30	33.59	33.59	-1.29%	972,659
Jun 4, 2026	33.78	34.10	33.70	34.03	34.03	1.37%	1,144,745
Jun 3, 2026	33.25	33.76	33.11	33.57	33.57	0.75%	1,624,805
Jun 2, 2026	33.01	33.72	32.83	33.32	33.32	-0.42%	2,214,193
Jun 1, 2026	33.77	34.30	33.21	33.46	33.46	-0.68%	1,778,237
May 29, 2026	33.89	34.20	33.60	33.69	33.69	-0.71%	2,431,075
May 28, 2026	33.90	34.08	33.50	33.93	33.93	0.56%	1,198,032
May 27, 2026	34.15	34.57	33.73	33.74	33.74	-2.85%	1,287,716
May 26, 2026	35.10	36.04	34.68	34.73	34.73	-1.64%	1,429,125
May 22, 2026	35.28	35.64	35.17	35.31	35.31	-0.68%	1,002,060
May 21, 2026	36.65	36.66	35.51	35.55	35.55	-2.68%	1,639,837
May 20, 2026	37.23	37.46	36.14	36.53	36.53	-2.25%	1,505,569
May 19, 2026	36.80	37.58	36.42	37.37	37.37	2.22%	1,770,333
May 18, 2026	36.23	36.86	36.01	36.56	36.56	1.30%	1,669,937
May 15, 2026	36.59	36.76	36.05	36.09	36.09	-0.85%	1,800,508
May 14, 2026	35.31	36.60	35.31	36.40	36.40	2.80%	2,030,975
May 13, 2026	35.60	35.80	35.10	35.41	35.41	-1.06%	1,574,904
May 12, 2026	36.22	36.22	35.33	35.79	35.79	-0.89%	1,946,429
May 11, 2026	36.20	36.27	35.71	36.11	36.11	1.09%	2,038,354
May 8, 2026	35.91	36.22	35.60	35.72	35.72	-0.56%	1,513,151
May 7, 2026	36.64	36.64	35.51	35.92	35.92	-1.72%	1,987,899
May 6, 2026	37.09	37.58	36.28	36.55	36.55	-3.87%	2,096,915