CNX Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	31.58	32.76	31.46	32.64	32.64	5.46%	3,152,209
May 12, 2025	31.59	31.84	30.48	30.95	30.95	-1.21%	2,196,839
May 9, 2025	31.29	31.49	31.06	31.33	31.33	1.23%	1,359,826
May 8, 2025	31.82	31.90	30.72	30.95	30.95	-1.84%	2,088,796
May 7, 2025	31.70	32.05	31.31	31.53	31.53	0.29%	1,590,604
May 6, 2025	31.01	31.46	30.64	31.44	31.44	1.75%	2,253,203
May 5, 2025	30.07	31.01	29.98	30.90	30.90	1.95%	2,550,949
May 2, 2025	29.85	30.37	29.62	30.31	30.31	2.47%	2,123,394
May 1, 2025	29.19	29.88	29.10	29.58	29.58	0.51%	2,636,054
Apr 30, 2025	29.32	29.65	29.01	29.43	29.43	-0.37%	5,220,548
Apr 29, 2025	29.06	29.69	28.98	29.54	29.54	0.61%	2,110,687
Apr 28, 2025	28.84	29.48	28.84	29.36	29.36	1.59%	2,726,340
Apr 25, 2025	28.49	29.04	28.37	28.90	28.90	-0.55%	3,306,584
Apr 24, 2025	30.00	30.68	28.97	29.06	29.06	-5.00%	4,935,712
Apr 23, 2025	30.29	30.83	29.70	30.59	30.59	0.99%	2,267,886
Apr 22, 2025	30.16	30.82	30.08	30.29	30.29	1.07%	2,150,000
Apr 21, 2025	30.60	30.96	29.74	29.97	29.97	-2.76%	2,212,397
Apr 17, 2025	30.91	31.49	30.70	30.82	30.82	-0.19%	2,288,385
Apr 16, 2025	30.81	31.41	30.64	30.88	30.88	0.13%	2,113,208
Apr 15, 2025	30.49	30.92	30.38	30.84	30.84	0.55%	1,290,322
Apr 14, 2025	30.97	31.15	30.48	30.67	30.67	0.07%	2,395,297
Apr 11, 2025	29.95	31.05	28.83	30.65	30.65	5.84%	3,622,622
Apr 10, 2025	28.71	29.18	28.14	28.96	28.96	-1.33%	2,466,164
Apr 9, 2025	27.68	30.06	27.68	29.35	29.35	4.34%	3,308,185
Apr 8, 2025	29.60	29.76	27.76	28.13	28.13	-2.77%	3,218,664
Apr 7, 2025	28.20	30.41	28.01	28.93	28.93	-0.92%	3,640,603
Apr 4, 2025	30.23	30.23	28.32	29.20	29.20	-6.53%	4,051,842
Apr 3, 2025	30.50	32.05	30.41	31.24	31.24	-2.25%	2,811,226
Apr 2, 2025	31.72	32.14	31.47	31.96	31.96	0.31%	1,639,205
Apr 1, 2025	31.34	31.94	31.16	31.86	31.86	1.21%	1,433,663
Mar 31, 2025	31.73	32.07	31.42	31.48	31.48	-0.47%	2,059,628
Mar 28, 2025	31.42	31.82	31.27	31.63	31.63	0.48%	1,105,289
Mar 27, 2025	31.78	31.93	31.42	31.48	31.48	-0.98%	1,136,966
Mar 26, 2025	31.94	32.37	31.66	31.79	31.79	0.92%	1,629,262
Mar 25, 2025	31.88	32.10	31.46	31.50	31.50	-1.16%	2,438,390
Mar 24, 2025	31.82	31.97	31.40	31.87	31.87	0.44%	2,295,553
Mar 21, 2025	31.84	32.14	31.51	31.73	31.73	-0.94%	2,789,663
Mar 20, 2025	32.12	32.62	31.82	32.03	32.03	-1.26%	2,161,534
Mar 19, 2025	31.75	32.65	31.62	32.44	32.44	2.01%	2,046,724
Mar 18, 2025	31.63	32.55	31.12	31.80	31.80	3.48%	3,114,319
Mar 17, 2025	30.34	31.09	30.30	30.73	30.73	0.75%	1,985,893
Mar 14, 2025	29.85	30.62	29.55	30.50	30.50	2.14%	1,487,152
Mar 13, 2025	29.29	30.20	29.16	29.86	29.86	2.54%	1,988,489
Mar 12, 2025	29.90	29.91	28.79	29.12	29.12	-2.28%	2,454,755
Mar 11, 2025	30.95	31.26	29.78	29.80	29.80	-2.58%	2,459,898
Mar 10, 2025	30.10	30.76	29.79	30.59	30.59	1.83%	2,447,594
Mar 7, 2025	28.90	30.28	28.82	30.04	30.04	4.23%	3,017,666
Mar 6, 2025	29.46	29.85	28.75	28.82	28.82	-2.67%	1,973,896
Mar 5, 2025	29.51	29.91	29.05	29.61	29.61	-1.07%	1,840,065
Mar 4, 2025	28.44	30.58	28.11	29.93	29.93	4.72%	4,099,348