CNX Resources Corporation - CNX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	37.08	36.94	36.94	37.48	36.66	1.54M
November 20, 2025	36.85	36.76	36.76	38.05	36.65	1.96M
November 19, 2025	36.94	36.97	36.97	37.47	36.78	1.23M
November 18, 2025	36.06	37.15	37.15	37.42	35.7	1.68M
November 17, 2025	36.75	36.12	36.12	36.9	36.05	1.12M
November 14, 2025	36.79	36.78	36.78	36.97	35.76	1.01M
November 13, 2025	37.27	36.8	36.8	37.59	36.74	1.26M
November 12, 2025	37.06	37.02	37.02	37.29	36.81	1.57M
November 11, 2025	36.86	37.38	37.38	37.77	36.55	1.98M
November 10, 2025	35.31	36.56	36.56	36.71	35.14	2.09M
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

CNX Resources Corporation (CNX) NYSE