5 DAY PERFORMANCE
+29.52%
1 MONTH PERFORMANCE
+10.99%
3 MONTH PERFORMANCE
+25.00%
6 MONTH PERFORMANCE
+5.10%
YEAR-TO-DATE PERFORMANCE
+10.96%
1 YEAR PERFORMANCE
+25.19%
CNX Resources Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $34.04 | $33.83 (-0.62%) | $34.04 | $33.21 | 2.20 M | $5.01 B |
| 10/07/2026 | $33.43 | $33.89 (1.38%) | $33.98 | $33.29 | 1.66 M | $5.02 B |
| 10/06/2026 | $32.34 | $33.24 (2.78%) | $33.42 | $32.34 | 2.27 M | $4.92 B |
| 10/05/2026 | $31.45 | $32.24 (2.51%) | $32.44 | $31.11 | 2.16 M | $4.78 B |
| 10/02/2026 | $31.25 | $31.50 (0.8%) | $31.87 | $31.25 | 1.73 M | $4.67 B |
| 10/01/2026 | $31.05 | $31.52 (1.51%) | $31.63 | $30.78 | 1.34 M | $4.67 B |
| 09/30/2026 | $31.34 | $31.17 (-0.54%) | $31.52 | $31.11 | 2.05 M | $4.62 B |
| 09/29/2026 | $31.30 | $31.21 (-0.29%) | $31.92 | $31.14 | 2.06 M | $4.62 B |
| 09/28/2026 | $32.82 | $31.70 (-3.41%) | $32.90 | $31.65 | 2.56 M | $4.70 B |
| 09/25/2026 | $33.00 | $32.79 (-0.64%) | $33.30 | $32.66 | 2.27 M | $4.86 B |
| 09/24/2026 | $33.16 | $33.41 (0.75%) | $33.45 | $32.88 | 1.88 M | $4.95 B |
| 09/23/2026 | $32.95 | $33.00 (0.15%) | $33.65 | $32.66 | 1.99 M | $4.89 B |
| 09/22/2026 | $32.35 | $32.81 (1.42%) | $33.24 | $32.35 | 2.19 M | $4.86 B |
| 09/21/2026 | $32.78 | $32.78 (0%) | $33.00 | $32.31 | 1.94 M | $4.86 B |
| 09/18/2026 | $33.31 | $32.89 (-1.26%) | $33.65 | $32.88 | 6.75 M | $4.87 B |
| 09/17/2026 | $33.71 | $33.52 (-0.56%) | $33.99 | $33.49 | 1.87 M | $4.97 B |
| 09/16/2026 | $35.20 | $33.71 (-4.23%) | $35.40 | $33.32 | 1.95 M | $4.99 B |
| 09/15/2026 | $35.76 | $35.39 (-1.03%) | $35.91 | $35.14 | 2.05 M | $5.24 B |
| 09/14/2026 | $36.48 | $35.42 (-2.91%) | $36.57 | $35.28 | 1.78 M | $5.25 B |
| 09/11/2026 | $36.70 | $35.91 (-2.15%) | $36.92 | $35.87 | 1.44 M | $5.32 B |
| 09/10/2026 | $36.93 | $36.67 (-0.7%) | $37.15 | $36.20 | 1.21 M | $5.43 B |
| 09/09/2026 | $37.22 | $36.76 (-1.24%) | $37.42 | $36.30 | 1.54 M | $5.45 B |
| 09/08/2026 | $37.63 | $37.03 (-1.59%) | $37.95 | $37.00 | 1.95 M | $5.49 B |
| 09/04/2026 | $37.75 | $37.49 (-0.69%) | $37.80 | $37.17 | 1.32 M | $5.55 B |
| 09/03/2026 | $37.64 | $37.77 (0.35%) | $38.17 | $37.60 | 1.30 M | $5.60 B |
| 09/02/2026 | $37.36 | $37.58 (0.59%) | $38.06 | $37.36 | 1.94 M | $5.57 B |
| 09/01/2026 | $36.40 | $37.56 (3.19%) | $37.62 | $36.35 | 1.45 M | $5.56 B |
| 08/31/2026 | $36.63 | $36.38 (-0.68%) | $36.82 | $36.28 | 1.10 M | $5.39 B |
| 08/28/2026 | $36.32 | $36.20 (-0.33%) | $36.61 | $36.09 | 992.30 K | $5.36 B |
| 08/27/2026 | $36.27 | $36.11 (-0.44%) | $36.39 | $35.59 | 1.26 M | $5.35 B |
| 08/26/2026 | $35.95 | $36.06 (0.31%) | $36.95 | $35.84 | 1.57 M | $5.34 B |
| 08/25/2026 | $35.86 | $36.00 (0.39%) | $36.33 | $35.67 | 1.30 M | $5.33 B |
| 08/24/2026 | $36.63 | $36.48 (-0.41%) | $37.05 | $36.14 | 1.07 M | $5.40 B |
| 08/21/2026 | $36.67 | $36.36 (-0.85%) | $36.73 | $36.20 | 1.08 M | $5.39 B |
| 08/20/2026 | $36.08 | $36.46 (1.05%) | $36.61 | $35.76 | 1.18 M | $5.40 B |
| 08/19/2026 | $35.22 | $35.82 (1.7%) | $36.11 | $35.17 | 1.18 M | $5.31 B |
| 08/18/2026 | $35.72 | $35.37 (-0.98%) | $35.98 | $35.27 | 1.83 M | $5.24 B |
| 08/17/2026 | $35.71 | $35.34 (-1.04%) | $36.00 | $34.90 | 1.21 M | $5.24 B |
| 08/14/2026 | $35.62 | $35.72 (0.28%) | $36.14 | $35.21 | 1.21 M | $5.29 B |
| 08/13/2026 | $35.32 | $35.38 (0.17%) | $35.63 | $35.16 | 1.25 M | $5.24 B |
| 08/12/2026 | $35.94 | $35.74 (-0.56%) | $36.22 | $35.49 | 1.05 M | $5.30 B |
| 08/11/2026 | $35.90 | $36.13 (0.64%) | $36.39 | $35.69 | 1.35 M | $5.35 B |
| 08/10/2026 | $35.49 | $35.97 (1.35%) | $36.18 | $35.33 | 1.40 M | $5.33 B |
| 08/07/2026 | $35.46 | $35.14 (-0.9%) | $35.46 | $34.86 | 853.65 K | $5.21 B |
| 08/06/2026 | $35.22 | $35.13 (-0.26%) | $35.40 | $34.55 | 1.18 M | $5.20 B |
| 08/05/2026 | $35.84 | $34.54 (-3.63%) | $35.84 | $34.37 | 1.70 M | $5.12 B |
| 08/04/2026 | $35.49 | $35.65 (0.45%) | $35.85 | $34.83 | 2.19 M | $5.28 B |
| 08/03/2026 | $35.50 | $36.04 (1.52%) | $36.17 | $35.42 | 1.74 M | $5.34 B |
| 07/31/2026 | $33.75 | $35.80 (6.07%) | $35.83 | $33.75 | 2.11 M | $5.30 B |
| 07/30/2026 | $35.12 | $34.61 (-1.45%) | $35.26 | $33.97 | 2.08 M | $5.13 B |
| 07/29/2026 | $34.65 | $34.70 (0.14%) | $35.16 | $34.44 | 1.84 M | $5.14 B |
| 07/28/2026 | $33.88 | $34.20 (0.94%) | $34.61 | $33.57 | 2.15 M | $5.07 B |
| 07/27/2026 | $33.84 | $33.75 (-0.27%) | $34.20 | $33.65 | 1.32 M | $5.00 B |
| 07/24/2026 | $34.60 | $34.29 (-0.9%) | $34.99 | $34.22 | 1.12 M | $4.65 B |
| 07/23/2026 | $34.71 | $34.46 (-0.72%) | $35.05 | $34.34 | 1.89 M | $4.67 B |
| 07/22/2026 | $33.27 | $34.63 (4.09%) | $34.91 | $33.26 | 1.78 M | $4.69 B |
| 07/21/2026 | $32.67 | $33.64 (2.97%) | $33.74 | $32.67 | 1.86 M | $4.56 B |
| 07/20/2026 | $33.16 | $32.66 (-1.51%) | $33.25 | $32.61 | 1.18 M | $4.43 B |
| 07/17/2026 | $33.80 | $33.28 (-1.54%) | $34.20 | $33.14 | 1.54 M | $4.51 B |
| 07/16/2026 | $33.58 | $33.46 (-0.36%) | $33.76 | $33.22 | 1.58 M | $4.53 B |
| 07/15/2026 | $32.74 | $33.25 (1.56%) | $33.60 | $32.56 | 2.74 M | $4.51 B |
| 07/14/2026 | $32.40 | $32.37 (-0.09%) | $32.55 | $31.82 | 1.53 M | $4.39 B |
| 07/13/2026 | $32.11 | $32.34 (0.72%) | $32.62 | $31.98 | 2.10 M | $4.38 B |
| 07/10/2026 | $32.49 | $31.99 (-1.54%) | $32.49 | $31.52 | 1.67 M | $4.34 B |
| 07/09/2026 | $32.91 | $32.64 (-0.82%) | $32.99 | $32.43 | 1.48 M | $4.42 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.
