5 DAY PERFORMANCE
-1.93%
1 MONTH PERFORMANCE
+8.03%
3 MONTH PERFORMANCE
+3.63%
6 MONTH PERFORMANCE
+36.53%
YEAR-TO-DATE PERFORMANCE
+7.94%
1 YEAR PERFORMANCE
+38.58%
CNX Resources Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/26/2026 | $38.22 | $39.69 (3.85%) | $39.78 | $38.22 | 4.71 M | $5.38 B |
| 02/25/2026 | $37.76 | $38.74 (2.6%) | $39.10 | $37.31 | 2.47 M | $5.25 B |
| 02/24/2026 | $38.25 | $37.56 (-1.8%) | $38.25 | $37.34 | 2.18 M | $5.09 B |
| 02/23/2026 | $40.09 | $38.22 (-4.66%) | $40.28 | $38.00 | 2.30 M | $5.18 B |
| 02/20/2026 | $40.75 | $40.47 (-0.69%) | $40.99 | $39.86 | 3.20 M | $5.48 B |
| 02/19/2026 | $40.65 | $40.67 (0.05%) | $41.25 | $40.29 | 2.23 M | $5.51 B |
| 02/18/2026 | $39.86 | $40.20 (0.85%) | $40.84 | $39.57 | 2.31 M | $5.45 B |
| 02/17/2026 | $40.23 | $39.83 (-0.99%) | $40.46 | $38.78 | 1.71 M | $5.40 B |
| 02/13/2026 | $38.88 | $40.60 (4.42%) | $40.62 | $38.88 | 2.16 M | $5.50 B |
| 02/12/2026 | $40.26 | $39.25 (-2.51%) | $40.51 | $38.45 | 2.00 M | $5.32 B |
| 02/11/2026 | $39.99 | $39.97 (-0.05%) | $40.15 | $39.09 | 2.52 M | $5.42 B |
| 02/10/2026 | $39.14 | $39.37 (0.59%) | $39.52 | $38.59 | 2.17 M | $5.34 B |
| 02/09/2026 | $39.47 | $38.98 (-1.24%) | $40.02 | $38.97 | 2.71 M | $5.28 B |
| 02/06/2026 | $39.16 | $40.27 (2.83%) | $40.34 | $39.00 | 1.88 M | $5.46 B |
| 02/05/2026 | $38.76 | $38.93 (0.44%) | $39.26 | $37.58 | 2.34 M | $5.28 B |
| 02/04/2026 | $39.57 | $38.90 (-1.69%) | $39.57 | $38.50 | 2.21 M | $5.27 B |
| 02/03/2026 | $37.36 | $38.33 (2.6%) | $38.49 | $36.79 | 2.77 M | $5.19 B |
| 02/02/2026 | $37.01 | $37.36 (0.95%) | $37.98 | $36.66 | 3.58 M | $5.06 B |
| 01/30/2026 | $38.02 | $38.80 (2.05%) | $38.97 | $37.74 | 3.84 M | $5.26 B |
| 01/29/2026 | $37.99 | $37.60 (-1.03%) | $38.14 | $35.98 | 5.06 M | $5.10 B |
| 01/28/2026 | $36.51 | $36.73 (0.6%) | $36.85 | $36.12 | 2.34 M | $4.98 B |
| 01/27/2026 | $37.28 | $36.74 (-1.45%) | $37.39 | $36.35 | 2.52 M | $4.98 B |
| 01/26/2026 | $37.02 | $37.43 (1.11%) | $37.65 | $36.74 | 2.95 M | $5.07 B |
| 01/23/2026 | $37.36 | $36.64 (-1.93%) | $37.62 | $36.28 | 1.74 M | $5.26 B |
| 01/22/2026 | $37.44 | $36.87 (-1.52%) | $37.57 | $36.46 | 1.53 M | $5.29 B |
| 01/21/2026 | $37.18 | $37.27 (0.24%) | $38.79 | $37.15 | 2.14 M | $5.35 B |
| 01/20/2026 | $37.67 | $36.63 (-2.76%) | $38.34 | $36.29 | 2.36 M | $5.25 B |
| 01/16/2026 | $35.90 | $36.07 (0.47%) | $36.18 | $35.17 | 1.20 M | $5.17 B |
| 01/15/2026 | $35.29 | $35.90 (1.73%) | $36.07 | $34.81 | 1.57 M | $5.15 B |
| 01/14/2026 | $35.94 | $35.98 (0.11%) | $36.66 | $35.52 | 1.60 M | $5.16 B |
| 01/13/2026 | $35.99 | $36.26 (0.75%) | $36.53 | $35.92 | 1.42 M | $5.20 B |
| 01/12/2026 | $34.71 | $35.76 (3.03%) | $35.96 | $34.53 | 2.57 M | $5.13 B |
| 01/09/2026 | $34.98 | $34.50 (-1.37%) | $35.25 | $34.21 | 1.73 M | $4.95 B |
| 01/08/2026 | $36.67 | $35.28 (-3.79%) | $36.91 | $35.19 | 1.94 M | $5.06 B |
| 01/07/2026 | $36.17 | $36.80 (1.74%) | $36.94 | $36.01 | 1.91 M | $5.28 B |
| 01/06/2026 | $35.83 | $36.27 (1.23%) | $36.29 | $35.63 | 1.74 M | $5.20 B |
| 01/05/2026 | $36.29 | $36.14 (-0.41%) | $36.29 | $33.82 | 2.64 M | $5.18 B |
| 01/02/2026 | $36.63 | $36.46 (-0.46%) | $36.78 | $35.75 | 1.62 M | $5.23 B |
| 12/31/2025 | $37.19 | $36.77 (-1.13%) | $37.38 | $36.74 | 2.45 M | $5.27 B |
| 12/30/2025 | $37.21 | $37.52 (0.83%) | $37.84 | $36.92 | 1.94 M | $5.38 B |
| 12/29/2025 | $36.68 | $36.82 (0.38%) | $37.03 | $36.55 | 1.63 M | $5.28 B |
| 12/26/2025 | $37.11 | $36.61 (-1.35%) | $37.29 | $36.36 | 958.90 K | $5.25 B |
| 12/24/2025 | $37.39 | $36.99 (-1.07%) | $37.89 | $36.94 | 867.52 K | $5.31 B |
| 12/23/2025 | $37.38 | $37.73 (0.94%) | $37.99 | $37.01 | 1.75 M | $5.41 B |
| 12/22/2025 | $37.29 | $37.21 (-0.21%) | $37.92 | $36.84 | 3.16 M | $5.34 B |
| 12/19/2025 | $37.15 | $37.68 (1.43%) | $37.82 | $37.10 | 6.88 M | $5.40 B |
| 12/18/2025 | $38.66 | $37.07 (-4.11%) | $38.78 | $36.91 | 1.79 M | $5.32 B |
| 12/17/2025 | $37.70 | $38.35 (1.72%) | $38.61 | $37.52 | 1.97 M | $5.50 B |
| 12/16/2025 | $38.41 | $37.53 (-2.29%) | $38.41 | $37.05 | 3.08 M | $5.38 B |
| 12/15/2025 | $38.11 | $38.60 (1.29%) | $38.65 | $38.11 | 2.50 M | $5.54 B |
| 12/12/2025 | $40.42 | $38.49 (-4.77%) | $40.61 | $38.35 | 2.91 M | $5.52 B |
| 12/11/2025 | $40.75 | $40.20 (-1.35%) | $41.44 | $39.99 | 2.37 M | $5.77 B |
| 12/10/2025 | $40.13 | $40.97 (2.09%) | $41.25 | $39.85 | 1.84 M | $5.88 B |
| 12/09/2025 | $40.73 | $40.16 (-1.4%) | $41.01 | $40.06 | 1.46 M | $5.76 B |
| 12/08/2025 | $41.19 | $40.73 (-1.12%) | $41.49 | $40.49 | 2.05 M | $5.84 B |
| 12/05/2025 | $40.75 | $40.90 (0.37%) | $42.13 | $40.59 | 2.53 M | $5.87 B |
| 12/04/2025 | $40.25 | $40.39 (0.35%) | $40.68 | $40.07 | 1.29 M | $5.79 B |
| 12/03/2025 | $39.29 | $40.39 (2.8%) | $40.45 | $39.02 | 1.80 M | $5.79 B |
| 12/02/2025 | $39.28 | $38.99 (-0.74%) | $39.32 | $38.62 | 1.32 M | $5.59 B |
| 12/01/2025 | $38.85 | $39.32 (1.21%) | $39.50 | $38.85 | 1.92 M | $5.64 B |
| 11/28/2025 | $38.48 | $38.84 (0.94%) | $39.21 | $38.37 | 786.73 K | $5.57 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.
