CNX Resources Corporation - CNX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	28.29	28.11	28.12	28.3	27.81	2.05M
August 15, 2025	28.87	28.79	28.79	29.13	28.57	1.63M
August 14, 2025	28.58	28.72	28.72	29.13	28.39	1.18M
August 13, 2025	28.99	29.06	29.06	29.41	28.69	1.6M
August 12, 2025	28.77	28.85	28.85	28.93	28.51	1.47M
August 11, 2025	29.11	28.78	28.78	29.24	28.66	1.15M
August 08, 2025	29.17	29.03	29.03	29.43	28.91	1.23M
August 07, 2025	29.17	29.06	29.06	29.68	29.02	1.46M
August 06, 2025	29.36	29.06	29.06	29.55	28.98	2.06M
August 05, 2025	29.08	29.22	29.22	29.23	28.77	2M
August 04, 2025	28.86	29.07	29.07	29.19	28.3	2.29M
August 01, 2025	30.27	28.91	28.91	30.28	28.54	3.14M
July 31, 2025	29.81	30.31	30.31	30.51	29.77	2.84M
July 30, 2025	30.13	30.11	30.11	30.66	29.85	2.73M
July 29, 2025	30.91	30.31	30.31	30.91	29.96	3.6M
July 28, 2025	31.09	30.59	30.59	31.25	30.2	3.03M
July 25, 2025	32.46	31.09	31.09	32.46	30.87	3.07M
July 24, 2025	34.04	32.24	32.24	34.14	32	3.23M
July 23, 2025	32.89	33.13	33.13	33.46	32.41	2.36M
July 22, 2025	32.62	33.35	33.35	33.7	32.53	2.56M
July 21, 2025	33.84	32.38	32.38	33.97	32.37	2.33M
July 18, 2025	34.43	34.19	34.19	34.52	34.02	1.86M
July 17, 2025	33.69	34.08	34.08	34.2	33.56	1.39M
July 16, 2025	34.11	33.94	33.94	34.45	33.84	1.34M
July 15, 2025	35.04	33.82	33.82	35.34	33.69	2.79M
July 14, 2025	34.1	35.2	35.2	35.41	34.04	5.89M
July 11, 2025	33.32	34.03	34.03	34.14	33.17	1.67M
July 10, 2025	32.58	33.33	33.33	33.36	32.36	2.13M
July 09, 2025	32.07	32.56	32.56	32.69	31.78	1.54M
July 08, 2025	32.16	32.41	32.41	32.94	32.03	1.59M
July 07, 2025	31.94	32.18	32.18	32.43	31.54	1.65M
July 03, 2025	32.57	32.02	32.02	32.89	31.36	2.61M
July 02, 2025	32.37	32.41	32.41	32.8	31.96	2.15M
July 01, 2025	33.53	32.17	32.17	33.53	32.15	2.43M
June 30, 2025	33.44	33.68	33.68	34.29	33.25	2.34M
June 27, 2025	33.52	33.79	33.79	33.92	33.36	1.78M
June 26, 2025	33.24	33.56	33.56	33.64	32.76	1.84M
June 25, 2025	34.87	33.31	33.31	34.87	33.27	2.05M
June 24, 2025	33.76	34.85	34.85	35.05	33.45	1.79M
June 23, 2025	34.7	34.19	34.19	34.85	33.92	1.77M
June 20, 2025	34.4	34.39	34.39	34.64	34.09	3.43M
June 18, 2025	33.64	34.37	34.37	34.46	33.55	2.04M
June 17, 2025	33.31	33.59	33.59	33.67	32.89	1.64M
June 16, 2025	32.61	33.13	33.13	33.32	32.48	1.75M
June 13, 2025	32.44	32.66	32.66	32.67	31.26	1.91M
June 12, 2025	31.97	32.08	32.08	32.17	31.53	1.83M
June 11, 2025	32.57	32.04	32.04	32.67	32	1.94M
June 10, 2025	32.18	32.29	32.29	32.6	32.02	2.24M
June 09, 2025	31.12	31.99	31.99	32.29	31.07	2M
June 06, 2025	31.48	31.48	31.48	31.69	31.27	1.19M
June 05, 2025	31.23	31.16	31.16	31.48	30.78	1.3M
June 04, 2025	31.8	31.2	31.2	31.96	31.19	1.87M
June 03, 2025	32.29	31.9	31.9	32.66	31.86	1.56M
June 02, 2025	33.12	32.28	32.28	33.12	31.85	2.28M
May 30, 2025	31.25	32.28	32.28	33.81	30.95	6.43M
May 29, 2025	31.51	31.32	31.32	31.69	31.26	1.05M
May 28, 2025	32.19	31.47	31.47	32.21	31.34	1.92M
May 27, 2025	31.82	32.12	32.12	32.52	31.54	1.76M
May 23, 2025	31.3	31.64	31.64	31.86	31.23	1.3M
May 22, 2025	31.97	31.21	31.21	32.07	31.2	1.49M

CNX Resources Corporation (CNX) NYSE