CNX Resources Corporation - CNX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.75	40.47	40.47	40.99	39.86	3.2M
February 19, 2026	40.65	40.67	40.67	41.25	40.29	2.23M
February 18, 2026	39.86	40.2	40.2	40.84	39.57	2.31M
February 17, 2026	40.23	39.83	39.83	40.46	38.78	1.71M
February 13, 2026	38.88	40.6	40.6	40.62	38.88	2.16M
February 12, 2026	40.26	39.25	39.25	40.51	38.45	2M
February 11, 2026	40.13	39.97	39.97	40.15	39.09	2.46M
February 10, 2026	39.14	39.37	39.37	39.52	38.59	2.17M
February 09, 2026	39.47	38.98	38.98	40.02	38.97	2.71M
February 06, 2026	39.16	40.27	40.27	40.34	39	1.88M
February 05, 2026	38.76	38.93	38.93	39.26	37.58	2.34M
February 04, 2026	39.57	38.9	38.9	39.57	38.5	2.21M
February 03, 2026	37.36	38.33	38.33	38.49	36.79	2.77M
February 02, 2026	37.01	37.36	37.36	37.98	36.66	3.58M
January 30, 2026	38.02	38.8	38.8	38.97	37.74	3.84M
January 29, 2026	37.99	37.6	37.6	38.14	35.98	5.06M
January 28, 2026	36.51	36.73	36.73	36.85	36.12	2.34M
January 27, 2026	37.28	36.74	36.74	37.39	36.35	2.52M
January 26, 2026	37.02	37.43	37.43	37.65	36.74	2.95M
January 23, 2026	37.36	36.64	36.64	37.62	36.28	1.74M
January 22, 2026	37.44	36.87	36.87	37.57	36.46	1.53M
January 21, 2026	37.18	37.27	37.27	38.79	37.15	2.14M
January 20, 2026	37.67	36.63	36.63	38.34	36.29	2.36M
January 16, 2026	35.9	36.07	36.07	36.18	35.17	1.2M
January 15, 2026	35.29	35.9	35.9	36.07	34.81	1.57M
January 14, 2026	35.94	35.98	35.98	36.66	35.52	1.6M
January 13, 2026	35.99	36.26	36.26	36.53	35.92	1.42M
January 12, 2026	34.71	35.76	35.76	35.96	34.53	2.57M
January 09, 2026	34.98	34.5	34.5	35.25	34.21	1.73M
January 08, 2026	36.67	35.28	35.28	36.91	35.19	1.94M
January 07, 2026	36.17	36.8	36.8	36.94	36.01	1.91M
January 06, 2026	35.83	36.27	36.27	36.29	35.63	1.74M
January 05, 2026	36.29	36.14	36.14	36.29	33.82	2.64M
January 02, 2026	36.63	36.46	36.46	36.78	35.75	1.32M
December 31, 2025	37.19	36.77	36.77	37.38	36.74	2.45M
December 30, 2025	37.21	37.52	37.52	37.84	36.92	1.94M
December 29, 2025	36.68	36.82	36.82	37.03	36.55	1.63M
December 26, 2025	37.11	36.61	36.61	37.29	36.36	958,900
December 24, 2025	37.39	36.99	36.99	37.89	36.94	867,515
December 23, 2025	37.38	37.73	37.73	37.99	37.01	1.75M
December 22, 2025	37.29	37.21	37.21	37.92	36.84	3.16M
December 19, 2025	37.15	37.68	37.68	37.82	37.1	6.88M
December 18, 2025	38.66	37.07	37.07	38.78	36.91	1.79M
December 17, 2025	37.7	38.35	38.35	38.61	37.52	1.97M
December 16, 2025	38.41	37.53	37.53	38.41	37.05	3.08M
December 15, 2025	38.11	38.6	38.6	38.65	38.11	2.5M
December 12, 2025	40.42	38.49	38.49	40.61	38.35	2.91M
December 11, 2025	40.75	40.2	40.2	41.44	39.99	2.37M
December 10, 2025	40.13	40.97	40.97	41.25	39.85	1.84M
December 09, 2025	40.73	40.16	40.16	41.01	40.06	1.46M
December 08, 2025	41.19	40.73	40.73	41.49	40.49	2.05M
December 05, 2025	40.75	40.9	40.9	42.13	40.59	2.53M
December 04, 2025	40.25	40.39	40.39	40.68	40.07	1.29M
December 03, 2025	39.29	40.39	40.39	40.45	39.02	1.8M
December 02, 2025	39.28	38.99	38.99	39.32	38.62	1.32M
December 01, 2025	38.85	39.32	39.32	39.5	38.85	1.92M
November 28, 2025	38.48	38.84	38.84	39.21	38.37	786,729
November 26, 2025	37.42	38.3	38.3	38.53	37.42	1.34M
November 25, 2025	37.39	37.42	37.42	37.57	36.91	1.54M
November 24, 2025	36.61	37.49	37.49	37.78	36.45	3.01M

CNX Resources Corporation (CNX) NYSE