CNX Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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