CNX Resources Corporation - CNX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CNX Resources Corporation (CNX) NYSE