5 DAY PERFORMANCE
+0.59%
1 MONTH PERFORMANCE
-3.05%
3 MONTH PERFORMANCE
+2.29%
6 MONTH PERFORMANCE
-12.98%
YEAR-TO-DATE PERFORMANCE
-15.93%
1 YEAR PERFORMANCE
+30.08%
CNX Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/05/2025 | $29.51 | $29.61 (0.34%) | $29.91 | $29.05 | 1.84 M | $4.48 B |
| 03/04/2025 | $28.44 | $29.93 (5.24%) | $30.58 | $28.11 | 4.10 M | $4.53 B |
| 03/03/2025 | $29.00 | $28.58 (-1.45%) | $29.15 | $28.13 | 3.08 M | $4.32 B |
| 02/28/2025 | $28.43 | $28.90 (1.65%) | $29.22 | $28.28 | 3.68 M | $4.37 B |
| 02/27/2025 | $30.05 | $28.64 (-4.69%) | $30.15 | $28.64 | 3.38 M | $4.33 B |
| 02/26/2025 | $30.56 | $30.01 (-1.8%) | $30.67 | $29.95 | 2.09 M | $4.54 B |
| 02/25/2025 | $29.96 | $30.25 (0.97%) | $30.62 | $29.51 | 3.12 M | $4.58 B |
| 02/24/2025 | $29.59 | $29.90 (1.05%) | $30.65 | $29.25 | 3.19 M | $4.52 B |
| 02/21/2025 | $29.84 | $29.49 (-1.17%) | $30.09 | $29.37 | 2.97 M | $4.46 B |
| 02/20/2025 | $30.01 | $29.61 (-1.33%) | $30.49 | $29.52 | 2.62 M | $4.48 B |
| 02/19/2025 | $30.54 | $30.28 (-0.85%) | $31.12 | $30.28 | 2.10 M | $4.58 B |
| 02/18/2025 | $30.30 | $30.46 (0.53%) | $30.96 | $29.98 | 2.59 M | $4.61 B |
| 02/14/2025 | $30.79 | $30.19 (-1.95%) | $31.04 | $30.14 | 2.41 M | $4.57 B |
| 02/13/2025 | $30.11 | $30.49 (1.26%) | $30.92 | $30.04 | 2.96 M | $4.61 B |
| 02/12/2025 | $29.65 | $29.84 (0.64%) | $30.18 | $29.51 | 2.55 M | $4.51 B |
| 02/11/2025 | $30.66 | $29.82 (-2.74%) | $31.08 | $29.42 | 4.44 M | $4.51 B |
| 02/10/2025 | $29.56 | $30.64 (3.65%) | $30.77 | $29.37 | 3.42 M | $4.64 B |
| 02/07/2025 | $29.30 | $29.26 (-0.14%) | $29.68 | $29.20 | 2.61 M | $4.40 B |
| 02/06/2025 | $29.17 | $29.17 (0%) | $29.43 | $28.86 | 5.32 M | $4.39 B |
| 02/05/2025 | $28.52 | $29.00 (1.68%) | $29.36 | $28.40 | 3.80 M | $4.36 B |
| 02/04/2025 | $27.38 | $28.45 (3.91%) | $28.54 | $27.38 | 4.32 M | $4.28 B |
| 02/03/2025 | $27.70 | $27.60 (-0.36%) | $28.25 | $27.19 | 4.20 M | $4.15 B |
| 01/31/2025 | $27.54 | $27.38 (-0.58%) | $28.66 | $27.00 | 4.69 M | $4.12 B |
| 01/30/2025 | $28.38 | $27.51 (-3.07%) | $29.21 | $27.28 | 5.55 M | $4.14 B |
| 01/29/2025 | $27.76 | $27.82 (0.22%) | $28.02 | $27.47 | 2.38 M | $4.18 B |
| 01/28/2025 | $28.31 | $27.79 (-1.84%) | $28.48 | $27.61 | 2.88 M | $4.18 B |
| 01/27/2025 | $28.40 | $28.29 (-0.39%) | $28.82 | $27.99 | 3.85 M | $4.25 B |
| 01/24/2025 | $28.45 | $28.65 (0.7%) | $28.68 | $28.19 | 3.03 M | $4.31 B |
| 01/23/2025 | $29.33 | $28.50 (-2.83%) | $29.33 | $28.38 | 3.89 M | $4.28 B |
| 01/22/2025 | $30.15 | $29.25 (-2.99%) | $30.15 | $29.18 | 3.59 M | $4.40 B |
| 01/21/2025 | $29.99 | $30.01 (0.07%) | $30.21 | $29.68 | 2.55 M | $4.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
