CNX Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	34.04	34.20	33.19	33.61	33.61	-0.84%	1,076,797
Oct 7, 2026	33.43	33.98	33.29	33.89	33.89	1.96%	1,650,252
Oct 6, 2026	32.34	33.42	32.34	33.24	33.24	3.10%	2,219,407
Oct 5, 2026	31.45	32.44	31.11	32.24	32.24	2.35%	2,133,693
Oct 2, 2026	31.25	31.87	31.25	31.50	31.50	-0.06%	1,727,361
Oct 1, 2026	31.05	31.63	30.78	31.52	31.52	1.12%	1,340,559
Sep 30, 2026	31.34	31.52	31.11	31.17	31.17	-0.13%	2,032,186
Sep 29, 2026	31.30	31.92	31.14	31.21	31.21	-1.55%	2,008,727
Sep 28, 2026	32.82	32.90	31.65	31.70	31.70	-3.32%	2,458,551
Sep 25, 2026	33.00	33.30	32.66	32.79	32.79	-1.86%	2,160,779
Sep 24, 2026	33.16	33.45	32.88	33.41	33.41	1.24%	1,843,593
Sep 23, 2026	32.95	33.65	32.66	33.00	33.00	0.58%	1,965,993
Sep 22, 2026	32.35	33.24	32.35	32.81	32.81	0.09%	2,085,130
Sep 21, 2026	32.78	33.00	32.31	32.78	32.78	-0.33%	1,771,739
Sep 18, 2026	33.31	33.65	32.88	32.89	32.89	-1.88%	6,540,757
Sep 17, 2026	33.71	33.99	33.50	33.52	33.52	-0.56%	1,772,663
Sep 16, 2026	35.20	35.40	33.32	33.71	33.71	-4.75%	1,938,227
Sep 15, 2026	35.76	35.91	35.14	35.39	35.39	-0.08%	1,943,703
Sep 14, 2026	36.48	36.57	35.28	35.42	35.42	-1.36%	1,746,344
Sep 11, 2026	36.70	36.92	35.87	35.91	35.91	-2.07%	1,385,782
Sep 10, 2026	36.93	37.15	36.20	36.67	36.67	-0.24%	1,197,308
Sep 9, 2026	37.22	37.43	36.30	36.76	36.76	-0.73%	1,500,189
Sep 8, 2026	37.63	37.95	37.00	37.03	37.03	-1.23%	1,915,151
Sep 4, 2026	37.75	37.80	37.17	37.49	37.49	-0.74%	1,294,233
Sep 3, 2026	37.64	38.17	37.60	37.77	37.77	0.51%	1,294,894
Sep 2, 2026	37.36	38.06	37.36	37.58	37.58	0.05%	1,816,148
Sep 1, 2026	36.40	37.62	36.35	37.56	37.56	3.24%	1,287,263
Aug 31, 2026	36.63	36.82	36.28	36.38	36.38	0.50%	1,091,537
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