5 DAY PERFORMANCE
+1.94%
1 MONTH PERFORMANCE
-5.42%
3 MONTH PERFORMANCE
+12.92%
6 MONTH PERFORMANCE
+51.75%
YEAR-TO-DATE PERFORMANCE
+1.80%
1 YEAR PERFORMANCE
+83.44%
CNX Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $37.31 | $37.32 (0.03%) | $37.55 | $36.76 | 1.09 M | $5.59 B |
| 12/31/2024 | $36.96 | $36.67 (-0.78%) | $37.10 | $36.64 | 1.27 M | $5.51 B |
| 12/30/2024 | $37.34 | $37.05 (-0.78%) | $37.54 | $36.62 | 1.57 M | $5.57 B |
| 12/27/2024 | $36.56 | $36.62 (0.16%) | $37.15 | $36.40 | 1.00 M | $5.51 B |
| 12/26/2024 | $36.40 | $36.64 (0.66%) | $36.72 | $36.12 | 691,900 | $5.51 B |
| 12/24/2024 | $36.39 | $36.69 (0.82%) | $36.73 | $35.89 | 504,100 | $5.52 B |
| 12/23/2024 | $36.33 | $36.24 (-0.25%) | $36.38 | $35.64 | 1.83 M | $5.45 B |
| 12/20/2024 | $35.00 | $36.25 (3.57%) | $36.59 | $34.96 | 4.68 M | $5.45 B |
| 12/19/2024 | $35.78 | $35.34 (-1.23%) | $35.86 | $35.13 | 2.05 M | $5.31 B |
| 12/18/2024 | $36.64 | $35.20 (-3.93%) | $36.71 | $34.78 | 3.38 M | $5.29 B |
| 12/17/2024 | $36.61 | $36.54 (-0.19%) | $36.64 | $35.76 | 1.84 M | $5.49 B |
| 12/16/2024 | $37.60 | $36.90 (-1.86%) | $37.60 | $36.40 | 3.27 M | $5.55 B |
| 12/13/2024 | $38.33 | $37.79 (-1.41%) | $38.38 | $37.61 | 1.81 M | $5.68 B |
| 12/12/2024 | $38.49 | $38.36 (-0.34%) | $39.04 | $37.95 | 2.27 M | $5.77 B |
| 12/11/2024 | $37.17 | $38.43 (3.39%) | $38.51 | $37.06 | 1.75 M | $5.78 B |
| 12/10/2024 | $36.94 | $36.89 (-0.14%) | $37.36 | $36.59 | 1.89 M | $5.55 B |
| 12/09/2024 | $37.45 | $36.72 (-1.95%) | $37.80 | $36.66 | 1.86 M | $5.52 B |
| 12/06/2024 | $38.01 | $36.82 (-3.13%) | $38.36 | $36.01 | 2.90 M | $5.54 B |
| 12/05/2024 | $38.27 | $38.18 (-0.24%) | $38.68 | $38.00 | 1.86 M | $5.74 B |
| 12/04/2024 | $39.82 | $38.25 (-3.94%) | $39.83 | $37.95 | 1.85 M | $5.75 B |
| 12/03/2024 | $39.78 | $39.83 (0.13%) | $39.92 | $39.13 | 1.30 M | $5.99 B |
| 12/02/2024 | $40.51 | $39.47 (-2.57%) | $40.54 | $38.69 | 2.12 M | $5.93 B |
| 11/29/2024 | $40.77 | $40.52 (-0.61%) | $40.90 | $40.50 | 584,000 | $6.09 B |
| 11/27/2024 | $40.48 | $40.34 (-0.35%) | $41.12 | $40.27 | 1.05 M | $6.06 B |
| 11/26/2024 | $40.68 | $40.78 (0.25%) | $41.19 | $40.37 | 1.97 M | $6.13 B |
| 11/25/2024 | $41.45 | $40.41 (-2.51%) | $41.93 | $40.39 | 2.81 M | $6.08 B |
| 11/22/2024 | $40.41 | $41.09 (1.68%) | $41.17 | $40.28 | 1.53 M | $6.18 B |
| 11/21/2024 | $40.75 | $40.64 (-0.27%) | $41.07 | $40.26 | 1.62 M | $6.11 B |
| 11/20/2024 | $39.59 | $40.11 (1.31%) | $40.17 | $39.36 | 1.93 M | $6.03 B |
| 11/19/2024 | $38.58 | $39.37 (2.05%) | $39.51 | $38.43 | 1.61 M | $5.92 B |
| 11/18/2024 | $38.36 | $39.02 (1.72%) | $39.76 | $38.09 | 1.71 M | $5.87 B |
| 11/15/2024 | $38.47 | $38.19 (-0.73%) | $38.76 | $38.13 | 1.42 M | $5.74 B |
| 11/14/2024 | $38.75 | $38.44 (-0.8%) | $39.02 | $38.28 | 4.12 M | $5.78 B |
| 11/13/2024 | $39.00 | $38.65 (-0.9%) | $39.15 | $37.98 | 2.66 M | $5.81 B |
| 11/12/2024 | $39.77 | $38.48 (-3.24%) | $40.08 | $38.30 | 3.60 M | $5.79 B |
| 11/11/2024 | $38.60 | $39.87 (3.29%) | $39.97 | $38.20 | 2.17 M | $5.99 B |
| 11/08/2024 | $37.85 | $38.16 (0.82%) | $38.81 | $37.61 | 2.28 M | $5.74 B |
| 11/07/2024 | $36.97 | $37.80 (2.25%) | $38.12 | $36.80 | 2.14 M | $5.68 B |
| 11/06/2024 | $36.76 | $37.10 (0.92%) | $37.47 | $35.00 | 4.53 M | $5.58 B |
| 11/05/2024 | $34.85 | $35.36 (1.46%) | $35.44 | $34.70 | 1.99 M | $5.32 B |
| 11/04/2024 | $33.97 | $34.70 (2.15%) | $35.11 | $33.80 | 2.22 M | $5.22 B |
| 11/01/2024 | $34.23 | $33.94 (-0.85%) | $34.59 | $33.66 | 2.21 M | $5.10 B |
| 10/31/2024 | $35.10 | $34.03 (-3.05%) | $35.25 | $34.02 | 3.56 M | $5.12 B |
| 10/30/2024 | $34.89 | $35.11 (0.63%) | $35.39 | $34.46 | 2.55 M | $5.28 B |
| 10/29/2024 | $35.18 | $35.05 (-0.37%) | $35.44 | $34.71 | 2.85 M | $5.27 B |
| 10/28/2024 | $35.35 | $35.21 (-0.4%) | $35.87 | $35.18 | 1.90 M | $5.29 B |
| 10/25/2024 | $37.46 | $36.57 (-2.38%) | $37.57 | $36.12 | 2.42 M | $5.58 B |
| 10/24/2024 | $35.79 | $37.20 (3.94%) | $37.40 | $35.50 | 4.15 M | $5.68 B |
| 10/23/2024 | $35.73 | $35.85 (0.34%) | $35.91 | $35.33 | 2.33 M | $5.47 B |
| 10/22/2024 | $35.56 | $35.45 (-0.31%) | $35.76 | $35.42 | 3.53 M | $5.41 B |
| 10/21/2024 | $35.75 | $35.77 (0.06%) | $35.90 | $35.35 | 3.16 M | $5.46 B |
| 10/18/2024 | $34.97 | $35.43 (1.32%) | $35.53 | $34.91 | 1.38 M | $5.41 B |
| 10/17/2024 | $35.59 | $35.05 (-1.52%) | $35.78 | $34.92 | 2.17 M | $5.35 B |
| 10/16/2024 | $34.10 | $35.36 (3.7%) | $35.58 | $34.10 | 2.40 M | $5.40 B |
| 10/15/2024 | $34.73 | $34.08 (-1.87%) | $34.87 | $33.92 | 3.26 M | $5.20 B |
| 10/14/2024 | $35.85 | $35.05 (-2.23%) | $36.12 | $34.86 | 2.74 M | $5.35 B |
| 10/11/2024 | $34.73 | $36.29 (4.49%) | $36.96 | $34.59 | 3.84 M | $5.54 B |
| 10/10/2024 | $34.27 | $34.73 (1.34%) | $34.84 | $34.06 | 2.01 M | $5.30 B |
| 10/09/2024 | $34.35 | $34.21 (-0.41%) | $34.72 | $34.04 | 1.93 M | $5.22 B |
| 10/08/2024 | $34.11 | $34.55 (1.29%) | $34.56 | $33.83 | 1.48 M | $5.27 B |
| 10/07/2024 | $34.13 | $34.41 (0.82%) | $34.69 | $34.03 | 2.62 M | $5.25 B |
| 10/04/2024 | $34.20 | $34.10 (-0.29%) | $34.35 | $33.97 | 1.80 M | $5.20 B |
| 10/03/2024 | $33.07 | $34.01 (2.84%) | $34.03 | $32.81 | 1.98 M | $5.19 B |
| 10/02/2024 | $33.14 | $33.06 (-0.24%) | $33.31 | $32.63 | 2.23 M | $5.05 B |