5 DAY PERFORMANCE
+2.00%
1 MONTH PERFORMANCE
+0.49%
3 MONTH PERFORMANCE
-18.92%
6 MONTH PERFORMANCE
+12.07%
YEAR-TO-DATE PERFORMANCE
-16.44%
1 YEAR PERFORMANCE
+41.20%
CNX Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $29.36 | $29.70 (1.16%) | $30.20 | $29.36 | 1.20 M | $4.53 B |
| 03/12/2025 | $29.90 | $29.12 (-2.61%) | $29.91 | $28.79 | 2.44 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 |
| 03/05/2025 | $29.51 | $29.61 (0.34%) | $29.91 | $29.05 | 1.84 M | $4.48 B |
| 03/04/2025 | $28.44 | $29.93 (5.24%) | $30.58 | $28.11 | 4.10 M | $4.53 B |
| 03/03/2025 | $29.00 | $28.58 (-1.45%) | $29.15 | $28.13 | 3.08 M | $4.32 B |
| 02/28/2025 | $28.43 | $28.90 (1.65%) | $29.22 | $28.28 | 3.68 M | $4.37 B |
| 02/27/2025 | $30.05 | $28.64 (-4.69%) | $30.15 | $28.64 | 3.38 M | $4.33 B |
| 02/26/2025 | $30.56 | $30.01 (-1.8%) | $30.67 | $29.95 | 2.09 M | $4.54 B |
| 02/25/2025 | $29.96 | $30.25 (0.97%) | $30.62 | $29.51 | 3.12 M | $4.58 B |
| 02/24/2025 | $29.59 | $29.90 (1.05%) | $30.65 | $29.25 | 3.19 M | $4.52 B |
| 02/21/2025 | $29.84 | $29.49 (-1.17%) | $30.09 | $29.37 | 2.97 M | $4.46 B |
| 02/20/2025 | $30.01 | $29.61 (-1.33%) | $30.49 | $29.52 | 2.62 M | $4.48 B |
| 02/19/2025 | $30.54 | $30.28 (-0.85%) | $31.12 | $30.28 | 2.10 M | $4.58 B |
| 02/18/2025 | $30.30 | $30.46 (0.53%) | $30.96 | $29.98 | 2.59 M | $4.61 B |
| 02/14/2025 | $30.79 | $30.19 (-1.95%) | $31.04 | $30.14 | 2.41 M | $4.57 B |
| 02/13/2025 | $30.11 | $30.49 (1.26%) | $30.92 | $30.04 | 2.96 M | $4.61 B |
| 02/12/2025 | $29.65 | $29.84 (0.64%) | $30.18 | $29.51 | 2.55 M | $4.51 B |
| 02/11/2025 | $30.66 | $29.82 (-2.74%) | $31.08 | $29.42 | 4.44 M | $4.51 B |
| 02/10/2025 | $29.56 | $30.64 (3.65%) | $30.77 | $29.37 | 3.42 M | $4.64 B |
| 02/07/2025 | $29.30 | $29.26 (-0.14%) | $29.68 | $29.20 | 2.61 M | $4.40 B |
| 02/06/2025 | $29.17 | $29.17 (0%) | $29.43 | $28.86 | 5.32 M | $4.39 B |
| 02/05/2025 | $28.52 | $29.00 (1.68%) | $29.36 | $28.40 | 3.80 M | $4.36 B |
| 02/04/2025 | $27.38 | $28.45 (3.91%) | $28.54 | $27.38 | 4.32 M | $4.28 B |
| 02/03/2025 | $27.70 | $27.60 (-0.36%) | $28.25 | $27.19 | 4.20 M | $4.15 B |
| 01/31/2025 | $27.54 | $27.38 (-0.58%) | $28.66 | $27.00 | 4.69 M | $4.12 B |
| 01/30/2025 | $28.38 | $27.51 (-3.07%) | $29.21 | $27.28 | 5.55 M | $4.14 B |
| 01/29/2025 | $27.76 | $27.82 (0.22%) | $28.02 | $27.47 | 2.38 M | $4.18 B |
| 01/28/2025 | $28.31 | $27.79 (-1.84%) | $28.48 | $27.61 | 2.88 M | $4.18 B |
| 01/27/2025 | $28.40 | $28.29 (-0.39%) | $28.82 | $27.99 | 3.85 M | $4.25 B |
| 01/24/2025 | $28.45 | $28.65 (0.7%) | $28.68 | $28.19 | 3.03 M | $4.31 B |
| 01/23/2025 | $29.33 | $28.50 (-2.83%) | $29.33 | $28.38 | 3.89 M | $4.28 B |
| 01/22/2025 | $30.15 | $29.25 (-2.99%) | $30.15 | $29.18 | 3.59 M | $4.40 B |
| 01/21/2025 | $29.99 | $30.01 (0.07%) | $30.21 | $29.68 | 2.55 M | $4.51 B |
| 01/17/2025 | $30.32 | $30.14 (-0.59%) | $30.67 | $29.79 | 2.38 M | $4.53 B |
| 01/16/2025 | $30.54 | $30.63 (0.29%) | $30.80 | $29.98 | 3.16 M | $4.60 B |
| 01/15/2025 | $30.60 | $30.84 (0.78%) | $30.98 | $30.10 | 3.25 M | $4.64 B |
| 01/14/2025 | $29.97 | $30.34 (1.23%) | $30.62 | $29.90 | 3.27 M | $4.56 B |
| 01/13/2025 | $30.17 | $30.11 (-0.2%) | $30.49 | $29.84 | 2.35 M | $4.53 B |
| 01/10/2025 | $30.64 | $30.00 (-2.09%) | $30.91 | $29.49 | 6.26 M | $4.51 B |
| 01/08/2025 | $30.48 | $31.24 (2.49%) | $31.47 | $30.48 | 5.79 M | $4.70 B |
| 01/07/2025 | $30.54 | $30.49 (-0.16%) | $30.67 | $29.85 | 6.08 M | $4.58 B |
| 01/06/2025 | $33.60 | $30.64 (-8.81%) | $33.60 | $30.33 | 10.29 M | $4.61 B |
| 01/03/2025 | $37.53 | $33.12 (-11.75%) | $39.00 | $32.71 | 11.32 M | $4.98 B |
| 01/02/2025 | $37.31 | $37.32 (0.03%) | $37.55 | $36.76 | 1.09 M | $5.61 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 |
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.
