5 DAY PERFORMANCE
+4.04%
1 MONTH PERFORMANCE
+17.88%
3 MONTH PERFORMANCE
+37.45%
6 MONTH PERFORMANCE
+29.52%
YEAR-TO-DATE PERFORMANCE
+10.20%
1 YEAR PERFORMANCE
+5.65%
CNX Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/10/2025 | $32.38 | $32.00 (-1.17%) | $33.19 | $31.91 | 1.75 M | $4.59 B |
| 10/09/2025 | $34.00 | $32.59 (-4.15%) | $34.22 | $32.52 | 1.31 M | $4.67 B |
| 10/08/2025 | $33.60 | $33.82 (0.65%) | $33.92 | $33.12 | 1.45 M | $4.85 B |
| 10/07/2025 | $33.04 | $33.57 (1.6%) | $33.63 | $32.96 | 1.76 M | $4.81 B |
| 10/06/2025 | $33.00 | $33.31 (0.94%) | $33.66 | $32.85 | 1.89 M | $4.78 B |
| 10/03/2025 | $33.02 | $32.88 (-0.42%) | $33.18 | $32.75 | 1.33 M | $4.72 B |
| 10/02/2025 | $33.49 | $33.07 (-1.25%) | $33.63 | $32.60 | 1.64 M | $4.74 B |
| 10/01/2025 | $32.05 | $33.59 (4.8%) | $33.79 | $32.01 | 2.13 M | $4.82 B |
| 09/30/2025 | $32.14 | $32.12 (-0.06%) | $32.80 | $31.89 | 1.60 M | $4.61 B |
| 09/29/2025 | $32.17 | $32.50 (1.03%) | $32.71 | $31.79 | 2.45 M | $4.66 B |
| 09/26/2025 | $32.00 | $32.23 (0.72%) | $32.58 | $31.78 | 1.82 M | $4.62 B |
| 09/25/2025 | $31.83 | $32.17 (1.07%) | $32.63 | $31.64 | 2.36 M | $4.61 B |
| 09/24/2025 | $30.49 | $31.56 (3.51%) | $31.67 | $30.49 | 2.00 M | $4.53 B |
| 09/23/2025 | $29.55 | $30.32 (2.61%) | $30.45 | $29.40 | 1.95 M | $4.35 B |
| 09/22/2025 | $29.96 | $29.45 (-1.7%) | $30.05 | $29.22 | 2.45 M | $4.22 B |
| 09/19/2025 | $30.54 | $30.36 (-0.59%) | $30.93 | $29.99 | 6.24 M | $4.35 B |
| 09/18/2025 | $30.85 | $31.02 (0.55%) | $31.41 | $30.37 | 2.40 M | $4.45 B |
| 09/17/2025 | $30.70 | $30.95 (0.81%) | $31.20 | $30.62 | 1.99 M | $4.44 B |
| 09/16/2025 | $30.11 | $30.61 (1.66%) | $30.72 | $30.11 | 2.14 M | $4.39 B |
| 09/15/2025 | $30.06 | $30.08 (0.07%) | $30.43 | $29.76 | 1.55 M | $4.31 B |
| 09/12/2025 | $29.85 | $30.03 (0.6%) | $30.30 | $29.85 | 1.30 M | $4.31 B |
| 09/11/2025 | $29.08 | $29.92 (2.89%) | $29.92 | $28.84 | 1.48 M | $4.29 B |
| 09/10/2025 | $28.87 | $29.28 (1.42%) | $29.85 | $28.82 | 1.55 M | $4.20 B |
| 09/09/2025 | $29.12 | $29.10 (-0.07%) | $29.59 | $29.10 | 1.27 M | $4.17 B |
| 09/08/2025 | $29.70 | $29.02 (-2.29%) | $29.89 | $28.91 | 1.49 M | $4.16 B |
| 09/05/2025 | $29.17 | $29.55 (1.3%) | $29.59 | $28.95 | 1.49 M | $4.24 B |
| 09/04/2025 | $29.47 | $29.40 (-0.24%) | $29.61 | $29.03 | 1.22 M | $4.22 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.
