CNX Resources Corporation - CNX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	34.19	35.13	35.13	35.36	34.19	2.01M
November 06, 2025	34.09	34.29	34.29	34.99	34.09	1.61M
November 05, 2025	33.98	34.03	34.03	34.92	33.92	1.82M
November 04, 2025	34.17	34.28	34.28	34.91	33.31	1.65M
November 03, 2025	33.78	34.51	34.51	34.58	33.21	1.88M
October 31, 2025	33.02	33.66	33.66	33.85	32.67	2.97M
October 30, 2025	32.5	32.56	32.56	33.17	31.85	4.65M
October 29, 2025	31.79	31.77	31.77	32.49	31.47	2.65M
October 28, 2025	32.2	31.89	31.89	32.39	31.76	1.54M
October 27, 2025	32.81	32.59	32.59	32.87	32.46	1.3M
October 24, 2025	32.96	32.69	32.69	32.96	32.29	1.14M
October 23, 2025	32.63	32.74	32.74	32.81	31.52	1.66M
October 22, 2025	32.03	32.07	32.07	32.53	31.7	1.79M
October 21, 2025	32.3	31.97	31.97	32.71	31.65	1.77M
October 20, 2025	32.28	32.3	32.3	32.84	32.21	2.09M
October 17, 2025	31.75	31.99	31.99	32.15	31.66	1.47M
October 16, 2025	32.67	31.8	31.8	32.98	31.6	2.07M
October 15, 2025	31.92	32.41	32.41	32.99	31.83	1.65M
October 14, 2025	32.2	31.85	31.85	32.69	31.57	1.62M
October 13, 2025	31.9	32.64	32.64	32.76	31.75	1.73M
October 10, 2025	32.38	32	32	33.19	31.91	1.75M
October 09, 2025	34	32.59	32.59	34.22	32.52	1.31M
October 08, 2025	33.6	33.82	33.82	33.92	33.12	1.45M
October 07, 2025	33.04	33.57	33.57	33.63	32.96	1.76M
October 06, 2025	33	33.31	33.31	33.66	32.85	1.89M
October 03, 2025	33.02	32.88	32.88	33.18	32.75	1.33M
October 02, 2025	33.49	33.07	33.07	33.63	32.6	1.64M
October 01, 2025	32.05	33.59	33.59	33.79	32.01	2.13M
September 30, 2025	32.14	32.12	32.12	32.8	31.89	1.6M
September 29, 2025	32.17	32.5	32.5	32.71	31.79	2.45M
September 26, 2025	32	32.23	32.23	32.58	31.78	1.82M
September 25, 2025	31.83	32.17	32.17	32.63	31.64	2.36M
September 24, 2025	30.49	31.56	31.56	31.67	30.49	2M
September 23, 2025	29.55	30.32	30.32	30.45	29.4	1.95M
September 22, 2025	29.96	29.45	29.45	30.05	29.22	2.45M
September 19, 2025	30.54	30.36	30.36	30.93	29.99	6.24M
September 18, 2025	30.85	31.02	31.02	31.41	30.37	2.4M
September 17, 2025	30.7	30.95	30.95	31.2	30.62	1.99M
September 16, 2025	30.11	30.61	30.61	30.72	30.11	2.14M
September 15, 2025	30.06	30.08	30.08	30.43	29.76	1.55M
September 12, 2025	29.85	30.03	30.03	30.3	29.85	1.3M
September 11, 2025	29.08	29.92	29.92	29.92	28.84	1.48M
September 10, 2025	28.87	29.28	29.28	29.85	28.82	1.55M
September 09, 2025	29.12	29.1	29.1	29.59	29.1	1.27M
September 08, 2025	29.7	29.02	29.02	29.89	28.91	1.49M
September 05, 2025	29.17	29.55	29.55	29.59	28.95	1.49M
September 04, 2025	29.47	29.4	29.4	29.61	29.03	1.22M
September 03, 2025	29.65	29.5	29.5	29.97	29.34	1.6M
September 02, 2025	28.7	29.57	29.57	29.59	28.7	1.29M
August 29, 2025	29.22	29.2	29.2	29.4	28.96	1.22M
August 28, 2025	29.05	29.25	29.25	29.33	28.7	1.04M
August 27, 2025	29.31	29.07	29.07	29.48	29.01	1.27M
August 26, 2025	28.81	29.19	29.19	29.27	28.57	1.9M
August 25, 2025	28.72	28.84	28.84	29.1	28.66	1M
August 22, 2025	28.66	28.87	28.87	29.03	28.45	1.55M
August 21, 2025	28.27	28.65	28.65	28.65	28.2	1.42M
August 20, 2025	28.21	28.35	28.35	28.6	28.08	1.79M
August 19, 2025	27.91	28.24	28.24	28.36	27.72	1.8M
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

CNX Resources Corporation (CNX) NYSE