CNX Resources Corporation (CNX) Charts

$31.16

$0.04 (-0.13%)
Last update: 04:00 PM EST
Day's range
$30.78
Day's range
$31.48

5 DAY PERFORMANCE

-3.47%

1 MONTH PERFORMANCE

-0.89%

3 MONTH PERFORMANCE

+8.12%

6 MONTH PERFORMANCE

-15.37%

YEAR-TO-DATE PERFORMANCE

-15.03%

1 YEAR PERFORMANCE

+21.53%

CNX Resources Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $31.15 $31.16 (0.03%) $31.40 $30.79 1.30 M $4.60 B
06/04/2025 $31.80 $31.20 (-1.89%) $31.96 $31.19 1.87 M $4.61 B
06/03/2025 $32.29 $31.90 (-1.21%) $32.66 $31.86 1.95 M $4.71 B
06/02/2025 $33.12 $32.28 (-2.54%) $33.12 $31.85 2.28 M $4.77 B
05/30/2025 $31.25 $32.28 (3.3%) $33.81 $30.95 6.43 M $4.77 B
05/29/2025 $31.51 $31.32 (-0.6%) $31.69 $31.26 1.05 M $4.63 B
05/28/2025 $32.19 $31.47 (-2.24%) $32.21 $31.34 1.92 M $4.65 B
05/27/2025 $31.82 $32.12 (0.94%) $32.52 $31.54 1.76 M $4.75 B
05/23/2025 $31.30 $31.64 (1.09%) $31.86 $31.23 1.30 M $4.68 B
05/22/2025 $31.97 $31.21 (-2.38%) $32.07 $31.20 1.49 M $4.61 B
05/21/2025 $32.12 $32.02 (-0.31%) $32.56 $31.81 1.62 M $4.73 B
05/20/2025 $32.66 $32.28 (-1.16%) $32.89 $32.23 1.67 M $4.77 B
05/19/2025 $32.89 $32.46 (-1.31%) $32.99 $32.30 1.92 M $4.80 B
05/16/2025 $32.92 $33.05 (0.39%) $33.21 $32.67 1.52 M $4.88 B
05/15/2025 $32.37 $32.91 (1.67%) $33.21 $32.23 1.45 M $4.86 B
05/14/2025 $32.41 $32.52 (0.34%) $32.56 $32.04 1.70 M $4.81 B
05/13/2025 $31.58 $32.64 (3.36%) $32.76 $31.46 3.15 M $4.82 B
05/12/2025 $31.59 $30.95 (-2.03%) $31.84 $30.48 2.20 M $4.57 B
05/09/2025 $31.29 $31.33 (0.13%) $31.49 $31.06 1.36 M $4.63 B
05/08/2025 $31.82 $30.95 (-2.73%) $31.90 $30.72 2.09 M $4.57 B
05/07/2025 $31.70 $31.53 (-0.54%) $32.05 $31.31 1.59 M $4.66 B
05/06/2025 $31.01 $31.44 (1.39%) $31.46 $30.64 2.25 M $4.65 B
05/05/2025 $30.07 $30.90 (2.76%) $31.01 $29.98 2.55 M $4.57 B
05/02/2025 $29.85 $30.31 (1.54%) $30.37 $29.62 2.12 M $4.48 B
05/01/2025 $29.19 $29.58 (1.34%) $29.88 $29.10 2.64 M $4.37 B
04/30/2025 $29.32 $29.43 (0.38%) $29.65 $29.01 5.22 M $4.35 B
04/29/2025 $29.06 $29.54 (1.65%) $29.69 $28.98 2.11 M $4.37 B
04/28/2025 $28.84 $29.36 (1.8%) $29.48 $28.84 2.73 M $4.34 B
04/25/2025 $28.49 $28.90 (1.44%) $29.04 $28.37 3.31 M $4.27 B
04/24/2025 $30.00 $29.06 (-3.13%) $30.68 $28.97 4.94 M $4.29 B
04/23/2025 $30.29 $30.59 (0.99%) $30.83 $29.70 2.27 M $4.52 B
04/22/2025 $30.16 $30.29 (0.43%) $30.82 $30.08 2.15 M $4.48 B
04/21/2025 $30.60 $29.97 (-2.06%) $30.96 $29.74 2.21 M $4.53 B
04/17/2025 $30.91 $30.82 (-0.29%) $31.49 $30.70 2.29 M $4.66 B
04/16/2025 $30.81 $30.88 (0.23%) $31.41 $30.64 2.11 M $4.67 B
04/15/2025 $30.49 $30.84 (1.15%) $30.92 $30.38 1.29 M $4.67 B
04/14/2025 $30.97 $30.67 (-0.97%) $31.15 $30.48 2.40 M $4.64 B
04/11/2025 $29.95 $30.65 (2.34%) $31.05 $28.83 3.62 M $4.64 B
04/10/2025 $28.71 $28.96 (0.87%) $29.18 $28.14 2.47 M $4.38 B
04/09/2025 $27.68 $29.35 (6.03%) $30.06 $27.68 3.31 M $4.44 B
04/08/2025 $29.60 $28.13 (-4.97%) $29.76 $27.76 3.22 M $4.26 B
04/07/2025 $28.20 $28.93 (2.59%) $30.41 $28.01 3.64 M $4.38 B
04/04/2025 $30.23 $29.20 (-3.41%) $30.23 $28.32 4.05 M $4.42 B
04/03/2025 $30.50 $31.24 (2.43%) $32.05 $30.41 2.81 M $4.73 B
04/02/2025 $31.72 $31.96 (0.76%) $32.14 $31.47 1.64 M $4.84 B
04/01/2025 $31.34 $31.86 (1.66%) $31.94 $31.16 1.43 M $4.82 B
03/31/2025 $31.73 $31.48 (-0.79%) $32.07 $31.42 2.06 M $4.76 B
03/28/2025 $31.42 $31.63 (0.67%) $31.82 $31.27 1.11 M $4.79 B
03/27/2025 $31.78 $31.48 (-0.94%) $31.93 $31.42 1.14 M $4.76 B
03/26/2025 $31.94 $31.79 (-0.47%) $32.37 $31.66 1.63 M $4.81 B
03/25/2025 $31.88 $31.50 (-1.19%) $32.10 $31.46 2.44 M $4.77 B
03/24/2025 $31.82 $31.87 (0.16%) $31.97 $31.40 2.30 M $4.82 B
03/21/2025 $31.84 $31.73 (-0.35%) $32.14 $31.51 2.79 M $4.80 B
03/20/2025 $32.12 $32.03 (-0.28%) $32.62 $31.82 2.16 M $4.85 B
03/19/2025 $31.75 $32.44 (2.17%) $32.65 $31.62 2.05 M $4.91 B
03/18/2025 $31.63 $31.80 (0.54%) $32.55 $31.12 3.11 M $4.81 B
03/17/2025 $30.34 $30.73 (1.29%) $31.09 $30.30 1.99 M $4.65 B
03/14/2025 $29.85 $30.50 (2.18%) $30.62 $29.55 1.49 M $4.61 B
03/13/2025 $29.29 $29.86 (1.95%) $30.20 $29.16 1.99 M $4.52 B
03/12/2025 $29.90 $29.12 (-2.61%) $29.91 $28.79 2.45 M $4.41 B
03/11/2025 $30.95 $29.80 (-3.72%) $31.26 $29.78 2.46 M $4.51 B
03/10/2025 $30.10 $30.59 (1.63%) $30.76 $29.79 2.56 M $4.63 B
03/07/2025 $28.90 $30.04 (3.94%) $30.28 $28.82 3.02 M $4.55 B
03/06/2025 $29.46 $28.82 (-2.17%) $29.85 $28.75 1.97 M $4.36 B