CNX Resources Corporation (CNX)

NYSE: CNX · Real-Time Price · USD

36.20

+0.09 (0.25%)

At close: Aug 28, 2026, 4:00 PM EDT

36.42

+0.22 (0.61%)

After-hours: Aug 28, 2026, 7:30 PM EDT

CNX Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	36.32	36.61	36.09	36.20	36.20	0.25%	992,098
Aug 27, 2026	36.27	36.39	35.59	36.11	36.11	0.14%	1,260,708
Aug 26, 2026	35.95	36.95	35.84	36.06	36.06	0.17%	1,572,445
Aug 25, 2026	35.86	36.33	35.67	36.00	36.00	-1.32%	1,298,426
Aug 24, 2026	36.63	37.05	36.14	36.48	36.48	0.33%	1,062,633
Aug 21, 2026	36.67	36.73	36.20	36.36	36.36	-0.27%	1,035,125
Aug 20, 2026	36.08	36.61	35.76	36.46	36.46	1.79%	1,125,585
Aug 19, 2026	35.22	36.11	35.17	35.82	35.82	1.27%	1,179,741
Aug 18, 2026	35.72	35.98	35.27	35.37	35.37	0.08%	1,828,430
Aug 17, 2026	35.71	36.00	34.90	35.34	35.34	-1.06%	1,206,619
Aug 14, 2026	35.62	36.14	35.21	35.72	35.72	0.96%	1,208,784
Aug 13, 2026	35.32	35.63	35.16	35.38	35.38	-1.01%	1,084,793
Aug 12, 2026	35.94	36.22	35.49	35.74	35.74	-1.08%	987,143
Aug 11, 2026	35.90	36.39	35.69	36.13	36.13	0.44%	1,190,782
Aug 10, 2026	35.49	36.18	35.33	35.97	35.97	2.36%	1,333,384
Aug 7, 2026	35.46	35.46	34.86	35.14	35.14	0.03%	853,649
Aug 6, 2026	35.22	35.40	34.55	35.13	35.13	1.71%	1,178,904
Aug 5, 2026	35.84	35.84	34.37	34.54	34.54	-3.11%	1,700,971
Aug 4, 2026	35.49	35.85	34.83	35.65	35.65	-1.08%	1,936,005
Aug 3, 2026	35.50	36.17	35.42	36.04	36.04	0.67%	1,737,466
Jul 31, 2026	33.75	35.83	33.75	35.80	35.80	3.44%	2,107,419
Jul 30, 2026	35.12	35.26	33.97	34.61	34.61	-0.26%	2,084,078
Jul 29, 2026	34.65	35.16	34.44	34.70	34.70	1.46%	1,808,872
Jul 28, 2026	33.88	34.61	33.57	34.20	34.20	1.33%	2,152,025
Jul 27, 2026	33.84	34.20	33.65	33.75	33.75	-1.57%	1,316,791
Jul 24, 2026	34.60	34.99	34.22	34.29	34.29	-0.49%	1,123,441
Jul 23, 2026	34.71	35.05	34.34	34.46	34.46	-0.49%	1,891,809
Jul 22, 2026	33.27	34.91	33.26	34.63	34.63	2.94%	1,778,425
Jul 21, 2026	32.67	33.74	32.67	33.64	33.64	3.00%	1,856,542
Jul 20, 2026	33.16	33.25	32.61	32.66	32.66	-1.86%	1,180,172
Jul 17, 2026	33.80	34.20	33.14	33.28	33.28	-0.54%	1,535,838
Jul 16, 2026	33.58	33.76	33.22	33.46	33.46	0.63%	1,579,207
Jul 15, 2026	32.74	33.61	32.56	33.25	33.25	2.72%	2,738,977
Jul 14, 2026	32.40	32.55	31.82	32.37	32.37	0.09%	1,527,318
Jul 13, 2026	32.11	32.62	31.98	32.34	32.34	1.09%	2,099,417
Jul 10, 2026	32.49	32.49	31.52	31.99	31.99	-1.99%	1,666,442
Jul 9, 2026	32.91	32.99	32.43	32.64	32.64	-1.63%	1,475,308
Jul 8, 2026	33.40	33.52	32.82	33.18	33.18	-0.21%	1,749,616
Jul 7, 2026	33.35	33.56	33.04	33.25	33.25	-0.39%	1,565,160
Jul 6, 2026	33.76	33.97	33.14	33.38	33.38	-1.36%	1,503,805
Jul 2, 2026	33.82	34.20	33.61	33.84	33.84	0.89%	2,091,136
Jul 1, 2026	33.98	34.32	33.34	33.54	33.54	-1.15%	1,545,249
Jun 30, 2026	33.48	34.34	33.46	33.93	33.93	1.92%	2,447,737
Jun 29, 2026	33.41	33.73	32.96	33.29	33.29	-1.30%	2,819,469
Jun 26, 2026	33.83	34.83	33.55	33.73	33.73	0.36%	4,219,260
Jun 25, 2026	33.50	33.98	33.33	33.61	33.61	-0.33%	1,727,319
Jun 24, 2026	33.17	33.82	32.99	33.72	33.72	0.66%	1,836,750
Jun 23, 2026	32.97	33.56	32.82	33.50	33.50	0.90%	1,627,166
Jun 22, 2026	32.78	33.54	32.51	33.20	33.20	1.62%	2,110,305
Jun 18, 2026	32.66	33.19	32.49	32.67	32.67	-0.52%	4,755,546