CNX Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	28.87	29.13	28.57	28.79	28.79	0.24%	1,625,287
Aug 14, 2025	28.58	29.13	28.39	28.72	28.72	-1.17%	1,178,733
Aug 13, 2025	28.99	29.41	28.69	29.06	29.06	0.73%	1,603,178
Aug 12, 2025	28.77	28.93	28.51	28.85	28.85	0.24%	1,467,241
Aug 11, 2025	29.11	29.24	28.66	28.78	28.78	-0.86%	1,151,407
Aug 8, 2025	29.17	29.43	28.91	29.03	29.03	-0.10%	1,228,646
Aug 7, 2025	29.17	29.68	29.02	29.06	29.06	-	1,463,870
Aug 6, 2025	29.36	29.55	28.98	29.06	29.06	-0.55%	2,061,217
Aug 5, 2025	29.08	29.23	28.77	29.22	29.22	0.52%	2,003,017
Aug 4, 2025	28.86	29.19	28.30	29.07	29.07	0.55%	2,289,989
Aug 1, 2025	30.27	30.28	28.54	28.91	28.91	-4.62%	3,141,811
Jul 31, 2025	29.81	30.51	29.77	30.31	30.31	0.66%	2,843,433
Jul 30, 2025	30.13	30.66	29.85	30.11	30.11	-0.66%	2,728,651
Jul 29, 2025	30.91	30.91	29.96	30.31	30.31	-0.92%	3,602,360
Jul 28, 2025	31.09	31.25	30.20	30.59	30.59	-1.61%	3,025,540
Jul 25, 2025	32.46	32.46	30.87	31.09	31.09	-3.57%	3,073,012
Jul 24, 2025	34.04	34.14	32.00	32.24	32.24	-2.69%	3,227,755
Jul 23, 2025	32.89	33.46	32.41	33.13	33.13	-0.66%	2,359,245
Jul 22, 2025	32.62	33.70	32.54	33.35	33.35	3.00%	2,563,954
Jul 21, 2025	33.84	33.97	32.37	32.38	32.38	-5.29%	2,325,840
Jul 18, 2025	34.43	34.52	34.02	34.19	34.19	0.32%	1,863,009
Jul 17, 2025	33.69	34.20	33.56	34.08	34.08	0.41%	1,386,090
Jul 16, 2025	34.11	34.45	33.84	33.94	33.94	0.35%	1,339,569
Jul 15, 2025	35.04	35.34	33.69	33.82	33.82	-3.92%	2,789,913
Jul 14, 2025	34.10	35.41	34.04	35.20	35.20	3.44%	5,889,020
Jul 11, 2025	33.32	34.14	33.17	34.03	34.03	2.10%	1,670,014
Jul 10, 2025	32.58	33.36	32.36	33.33	33.33	2.36%	2,128,700
Jul 9, 2025	32.07	32.69	31.78	32.56	32.56	0.46%	1,541,170
Jul 8, 2025	32.16	32.94	32.03	32.41	32.41	0.71%	1,590,367
Jul 7, 2025	31.94	32.43	31.54	32.18	32.18	0.50%	1,651,635
Jul 3, 2025	32.57	32.89	31.36	32.02	32.02	-1.20%	2,606,206
Jul 2, 2025	32.37	32.80	31.96	32.41	32.41	0.75%	2,148,909
Jul 1, 2025	33.53	33.53	32.15	32.17	32.17	-4.48%	2,430,010
Jun 30, 2025	33.44	34.29	33.25	33.68	33.68	-0.33%	2,338,471
Jun 27, 2025	33.52	33.93	33.36	33.79	33.79	0.69%	1,783,185
Jun 26, 2025	33.24	33.64	32.76	33.56	33.56	0.75%	1,842,881
Jun 25, 2025	34.87	34.87	33.27	33.31	33.31	-4.42%	2,051,641
Jun 24, 2025	33.76	35.05	33.45	34.85	34.85	1.93%	1,786,451
Jun 23, 2025	34.70	34.85	33.92	34.19	34.19	-0.58%	1,773,135
Jun 20, 2025	34.40	34.64	34.09	34.39	34.39	0.06%	3,425,579
Jun 18, 2025	33.64	34.46	33.55	34.37	34.37	2.32%	2,042,627
Jun 17, 2025	33.31	33.67	32.89	33.59	33.59	1.39%	1,643,978
Jun 16, 2025	32.61	33.32	32.48	33.13	33.13	1.44%	1,748,916
Jun 13, 2025	32.44	32.67	31.26	32.66	32.66	1.81%	1,911,995
Jun 12, 2025	31.97	32.17	31.53	32.08	32.08	0.12%	1,832,164
Jun 11, 2025	32.57	32.67	32.00	32.04	32.04	-0.77%	1,939,074
Jun 10, 2025	32.18	32.60	32.02	32.29	32.29	0.94%	2,242,576
Jun 9, 2025	31.12	32.29	31.07	31.99	31.99	1.62%	1,995,388
Jun 6, 2025	31.48	31.69	31.27	31.48	31.48	1.03%	1,185,045
Jun 5, 2025	31.23	31.48	30.78	31.16	31.16	-0.13%	1,303,743