CNX Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	33.90	34.08	33.50	34.00	-	0.77%	373,857
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
May 5, 2026	38.13	38.42	37.41	38.02	38.02	-0.76%	1,727,692
May 4, 2026	37.88	38.51	37.63	38.31	38.31	1.14%	1,709,256
May 1, 2026	38.92	38.92	37.47	37.88	37.88	-2.65%	1,600,773
Apr 30, 2026	38.08	39.38	37.80	38.91	38.91	-1.04%	3,065,894
Apr 29, 2026	39.29	39.74	39.15	39.32	39.32	0.38%	2,255,578
Apr 28, 2026	39.12	39.47	38.82	39.17	39.17	1.69%	1,391,350
Apr 27, 2026	39.01	39.55	38.32	38.52	38.52	0.18%	1,651,697
Apr 24, 2026	38.32	38.56	37.99	38.45	38.45	-0.18%	1,190,980
Apr 23, 2026	38.53	38.69	38.00	38.52	38.52	-0.08%	1,488,093
Apr 22, 2026	38.24	38.75	37.96	38.55	38.55	1.74%	1,526,545
Apr 21, 2026	38.04	38.23	37.48	37.89	37.89	-0.16%	1,589,397
Apr 20, 2026	38.56	38.72	37.84	37.95	37.95	-1.86%	2,138,440
Apr 17, 2026	38.88	39.31	37.44	38.67	38.67	-2.74%	2,160,608
Apr 16, 2026	39.44	40.38	39.21	39.76	39.76	1.04%	2,097,993
Apr 15, 2026	38.20	39.46	38.14	39.35	39.35	2.55%	2,620,951
Apr 14, 2026	38.96	39.26	38.04	38.37	38.37	-2.34%	2,332,812
Apr 13, 2026	39.35	39.68	38.55	39.29	39.29	0.03%	1,971,915
Apr 10, 2026	38.45	39.71	38.40	39.28	39.28	1.18%	1,995,345
Apr 9, 2026	38.59	39.15	38.33	38.82	38.82	0.62%	1,909,774
Apr 8, 2026	38.10	39.25	37.50	38.58	38.58	-2.92%	2,143,370
Apr 7, 2026	39.93	40.61	39.61	39.74	39.74	0.13%	1,463,342
Apr 6, 2026	38.55	39.70	38.55	39.69	39.69	2.53%	1,804,653
Apr 2, 2026	39.14	39.31	37.89	38.71	38.71	0.73%	1,797,243
Apr 1, 2026	37.77	38.79	37.75	38.43	38.43	-0.31%	2,871,710
Mar 31, 2026	40.23	40.49	38.13	38.55	38.55	-3.58%	3,656,496
Mar 30, 2026	41.15	41.15	39.27	39.98	39.98	-1.48%	1,895,424
Mar 27, 2026	40.38	40.94	40.10	40.58	40.58	1.42%	1,657,237
Mar 26, 2026	39.61	41.32	39.61	40.01	40.01	-0.92%	1,655,185
Mar 25, 2026	40.28	40.96	39.97	40.38	40.38	-0.20%	1,492,701
Mar 24, 2026	40.03	41.63	40.00	40.46	40.46	-0.44%	2,402,461
Mar 23, 2026	39.56	41.23	39.00	40.64	40.64	0.40%	2,020,340
Mar 20, 2026	40.61	42.05	40.08	40.48	40.48	-0.32%	6,913,292
Mar 19, 2026	41.76	42.60	40.46	40.61	40.61	-1.81%	3,276,469
Mar 18, 2026	41.43	42.50	40.36	41.36	41.36	-0.48%	1,695,647