5 DAY PERFORMANCE
+1.30%
1 MONTH PERFORMANCE
-7.14%
3 MONTH PERFORMANCE
+9.50%
6 MONTH PERFORMANCE
+5.02%
YEAR-TO-DATE PERFORMANCE
-2.80%
1 YEAR PERFORMANCE
+18.70%
CNX Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/26/2025 | $37.42 | $38.30 (2.35%) | $38.53 | $37.42 | 1.34 M | $5.49 B |
| 11/25/2025 | $37.39 | $37.42 (0.08%) | $37.57 | $36.91 | 1.54 M | $5.37 B |
| 11/24/2025 | $36.61 | $37.49 (2.4%) | $37.78 | $36.45 | 3.01 M | $5.38 B |
| 11/21/2025 | $37.08 | $36.94 (-0.38%) | $37.48 | $36.66 | 1.54 M | $5.30 B |
| 11/20/2025 | $36.85 | $36.76 (-0.24%) | $38.05 | $36.65 | 1.96 M | $5.27 B |
| 11/19/2025 | $36.94 | $36.97 (0.08%) | $37.47 | $36.78 | 1.23 M | $5.30 B |
| 11/18/2025 | $36.06 | $37.15 (3.02%) | $37.42 | $35.70 | 1.68 M | $5.33 B |
| 11/17/2025 | $36.75 | $36.12 (-1.71%) | $36.90 | $36.05 | 1.12 M | $5.18 B |
| 11/14/2025 | $36.79 | $36.78 (-0.03%) | $36.97 | $35.76 | 1.01 M | $5.28 B |
| 11/13/2025 | $37.27 | $36.80 (-1.26%) | $37.59 | $36.74 | 1.26 M | $5.28 B |
| 11/12/2025 | $37.06 | $37.02 (-0.11%) | $37.29 | $36.81 | 1.57 M | $5.31 B |
| 11/11/2025 | $36.86 | $37.38 (1.41%) | $37.77 | $36.55 | 1.98 M | $5.36 B |
| 11/10/2025 | $35.31 | $36.56 (3.54%) | $36.71 | $35.14 | 2.09 M | $5.24 B |
| 11/07/2025 | $34.19 | $35.13 (2.75%) | $35.36 | $34.19 | 2.01 M | $5.04 B |
| 11/06/2025 | $34.09 | $34.29 (0.59%) | $34.99 | $34.09 | 1.61 M | $4.92 B |
| 11/05/2025 | $33.98 | $34.03 (0.15%) | $34.92 | $33.92 | 1.82 M | $4.88 B |
| 11/04/2025 | $34.17 | $34.28 (0.32%) | $34.91 | $33.31 | 1.65 M | $4.92 B |
| 11/03/2025 | $33.78 | $34.51 (2.16%) | $34.58 | $33.21 | 1.88 M | $4.95 B |
| 10/31/2025 | $33.02 | $33.66 (1.94%) | $33.85 | $32.67 | 2.97 M | $4.83 B |
| 10/30/2025 | $32.50 | $32.56 (0.18%) | $33.17 | $31.85 | 4.65 M | $4.67 B |
| 10/29/2025 | $31.79 | $31.77 (-0.06%) | $32.49 | $31.47 | 2.65 M | $4.56 B |
| 10/28/2025 | $32.20 | $31.89 (-0.96%) | $32.39 | $31.76 | 1.54 M | $4.57 B |
| 10/27/2025 | $32.81 | $32.59 (-0.67%) | $32.87 | $32.46 | 1.30 M | $4.67 B |
| 10/24/2025 | $32.96 | $32.69 (-0.82%) | $32.96 | $32.29 | 1.14 M | $4.69 B |
| 10/23/2025 | $32.63 | $32.74 (0.34%) | $32.81 | $31.52 | 1.66 M | $4.70 B |
| 10/22/2025 | $32.03 | $32.07 (0.12%) | $32.53 | $31.70 | 1.79 M | $4.60 B |
| 10/21/2025 | $32.30 | $31.97 (-1.02%) | $32.71 | $31.65 | 1.77 M | $4.59 B |
| 10/20/2025 | $32.28 | $32.30 (0.06%) | $32.84 | $32.21 | 2.09 M | $4.63 B |
| 10/17/2025 | $31.75 | $31.99 (0.76%) | $32.15 | $31.66 | 1.47 M | $4.59 B |
| 10/16/2025 | $32.67 | $31.80 (-2.66%) | $32.98 | $31.60 | 2.07 M | $4.56 B |
| 10/15/2025 | $31.92 | $32.41 (1.54%) | $32.99 | $31.83 | 1.65 M | $4.65 B |
| 10/14/2025 | $32.20 | $31.85 (-1.09%) | $32.69 | $31.57 | 1.62 M | $4.57 B |
| 10/13/2025 | $31.90 | $32.64 (2.32%) | $32.76 | $31.75 | 1.73 M | $4.68 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.
