CNX Resources Corporation (CNX)
NYSE: CNX · Real-Time Price · USD
40.90
+0.51 (1.26%)
At close: Dec 5, 2025, 4:00 PM EST
41.39
+0.49 (1.20%)
After-hours: Dec 5, 2025, 7:59 PM EST
CNX Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.75 | 42.13 | 40.59 | 40.90 | 40.90 | 1.26% | 2,530,591 |
| Dec 4, 2025 | 40.25 | 40.68 | 40.07 | 40.39 | 40.39 | - | 1,294,334 |
| Dec 3, 2025 | 39.29 | 40.45 | 39.02 | 40.39 | 40.39 | 3.59% | 1,796,998 |
| Dec 2, 2025 | 39.28 | 39.32 | 38.62 | 38.99 | 38.99 | -0.84% | 1,316,798 |
| Dec 1, 2025 | 38.85 | 39.50 | 38.85 | 39.32 | 39.32 | 1.24% | 1,919,463 |
| Nov 28, 2025 | 38.48 | 39.21 | 38.37 | 38.84 | 38.84 | 1.41% | 786,662 |
| Nov 26, 2025 | 37.42 | 38.54 | 37.42 | 38.30 | 38.30 | 2.35% | 1,335,844 |
| Nov 25, 2025 | 37.39 | 37.57 | 36.91 | 37.42 | 37.42 | -0.19% | 1,544,798 |
| Nov 24, 2025 | 36.61 | 37.78 | 36.45 | 37.49 | 37.49 | 1.49% | 3,012,474 |
| Nov 21, 2025 | 37.08 | 37.48 | 36.66 | 36.94 | 36.94 | 0.49% | 1,541,864 |
| Nov 20, 2025 | 36.85 | 38.05 | 36.65 | 36.76 | 36.76 | -0.57% | 1,958,976 |
| Nov 19, 2025 | 36.94 | 37.47 | 36.78 | 36.97 | 36.97 | -0.48% | 1,229,034 |
| Nov 18, 2025 | 36.06 | 37.42 | 35.70 | 37.15 | 37.15 | 2.85% | 1,677,971 |
| Nov 17, 2025 | 36.75 | 36.90 | 36.05 | 36.12 | 36.12 | -1.79% | 1,119,745 |
| Nov 14, 2025 | 36.79 | 36.97 | 35.76 | 36.78 | 36.78 | -0.05% | 1,014,919 |
| Nov 13, 2025 | 37.27 | 37.59 | 36.74 | 36.80 | 36.80 | -0.59% | 1,256,981 |
| Nov 12, 2025 | 37.06 | 37.29 | 36.81 | 37.02 | 37.02 | -0.96% | 1,571,956 |
| Nov 11, 2025 | 36.86 | 37.77 | 36.55 | 37.38 | 37.38 | 2.24% | 1,983,200 |
| Nov 10, 2025 | 35.31 | 36.71 | 35.14 | 36.56 | 36.56 | 4.07% | 2,091,902 |
| Nov 7, 2025 | 34.19 | 35.36 | 34.19 | 35.13 | 35.13 | 2.45% | 2,013,767 |
| Nov 6, 2025 | 34.09 | 34.99 | 34.09 | 34.29 | 34.29 | 0.76% | 1,610,579 |
| Nov 5, 2025 | 33.98 | 34.92 | 33.92 | 34.03 | 34.03 | -0.73% | 1,819,921 |
| Nov 4, 2025 | 34.17 | 34.91 | 33.31 | 34.28 | 34.28 | -0.67% | 1,650,769 |
| Nov 3, 2025 | 33.78 | 34.58 | 33.21 | 34.51 | 34.51 | 2.53% | 1,883,081 |
| Oct 31, 2025 | 33.02 | 33.85 | 32.67 | 33.66 | 33.66 | 3.38% | 2,969,133 |
| Oct 30, 2025 | 32.50 | 33.17 | 31.85 | 32.56 | 32.56 | 2.49% | 4,645,857 |
| Oct 29, 2025 | 31.79 | 32.49 | 31.47 | 31.77 | 31.77 | -0.38% | 2,648,787 |
| Oct 28, 2025 | 32.20 | 32.39 | 31.76 | 31.89 | 31.89 | -2.15% | 1,539,525 |
| Oct 27, 2025 | 32.81 | 32.87 | 32.46 | 32.59 | 32.59 | -0.31% | 1,296,528 |
| Oct 24, 2025 | 32.96 | 32.96 | 32.29 | 32.69 | 32.69 | -0.15% | 1,141,248 |
| Oct 23, 2025 | 32.63 | 32.81 | 31.52 | 32.74 | 32.74 | 2.09% | 1,663,954 |
| Oct 22, 2025 | 32.03 | 32.54 | 31.70 | 32.07 | 32.07 | 0.31% | 1,792,133 |
| Oct 21, 2025 | 32.30 | 32.71 | 31.65 | 31.97 | 31.97 | -1.02% | 1,771,053 |
| Oct 20, 2025 | 32.28 | 32.84 | 32.21 | 32.30 | 32.30 | 0.97% | 2,093,698 |
| Oct 17, 2025 | 31.75 | 32.15 | 31.66 | 31.99 | 31.99 | 0.60% | 1,471,094 |
| Oct 16, 2025 | 32.67 | 32.98 | 31.60 | 31.80 | 31.80 | -1.88% | 2,074,052 |
| Oct 15, 2025 | 31.92 | 32.99 | 31.83 | 32.41 | 32.41 | 1.76% | 1,649,587 |
| Oct 14, 2025 | 32.20 | 32.69 | 31.57 | 31.85 | 31.85 | -2.42% | 1,621,371 |
| Oct 13, 2025 | 31.90 | 32.76 | 31.75 | 32.64 | 32.64 | 2.00% | 1,733,046 |
| Oct 10, 2025 | 32.38 | 33.19 | 31.91 | 32.00 | 32.00 | -1.81% | 1,746,626 |
| Oct 9, 2025 | 34.00 | 34.22 | 32.52 | 32.59 | 32.59 | -3.64% | 1,306,111 |
| Oct 8, 2025 | 33.60 | 33.92 | 33.12 | 33.82 | 33.82 | 0.74% | 1,454,418 |
| Oct 7, 2025 | 33.04 | 33.63 | 32.96 | 33.57 | 33.57 | 0.78% | 1,760,150 |
| Oct 6, 2025 | 33.00 | 33.66 | 32.85 | 33.31 | 33.31 | 1.31% | 1,893,794 |
| Oct 3, 2025 | 33.02 | 33.18 | 32.75 | 32.88 | 32.88 | -0.57% | 1,327,112 |
| Oct 2, 2025 | 33.49 | 33.63 | 32.60 | 33.07 | 33.07 | -1.55% | 1,644,580 |
| Oct 1, 2025 | 32.05 | 33.79 | 32.01 | 33.59 | 33.59 | 4.58% | 2,129,477 |
| Sep 30, 2025 | 32.14 | 32.80 | 31.89 | 32.12 | 32.12 | -1.17% | 1,601,257 |
| Sep 29, 2025 | 32.17 | 32.71 | 31.79 | 32.50 | 32.50 | 0.84% | 2,452,487 |
| Sep 26, 2025 | 32.00 | 32.58 | 31.78 | 32.23 | 32.23 | 0.19% | 1,815,477 |