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 |
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.
