5 DAY PERFORMANCE
+21.79%
1 MONTH PERFORMANCE
+20.25%
3 MONTH PERFORMANCE
+0.54%
6 MONTH PERFORMANCE
+11.44%
YEAR-TO-DATE PERFORMANCE
+10.96%
1 YEAR PERFORMANCE
+20.75%
CNX Resources Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $33.83 | $33.73 (-0.3%) | $34.83 | $33.55 | 4.22 M | $4.57 B |
| 06/25/2026 | $33.50 | $33.61 (0.33%) | $33.98 | $33.33 | 1.73 M | $4.55 B |
| 06/24/2026 | $33.17 | $33.72 (1.66%) | $33.82 | $32.99 | 1.84 M | $4.57 B |
| 06/23/2026 | $32.97 | $33.50 (1.61%) | $33.56 | $32.82 | 1.63 M | $4.54 B |
| 06/22/2026 | $32.78 | $33.20 (1.28%) | $33.54 | $32.51 | 2.11 M | $4.50 B |
| 06/18/2026 | $32.66 | $32.67 (0.03%) | $33.19 | $32.49 | 4.76 M | $4.43 B |
| 06/17/2026 | $33.13 | $32.84 (-0.88%) | $33.48 | $32.04 | 3.21 M | $4.45 B |
| 06/16/2026 | $32.73 | $33.40 (2.05%) | $33.93 | $32.64 | 2.21 M | $4.53 B |
| 06/15/2026 | $32.69 | $32.96 (0.83%) | $33.71 | $32.51 | 2.51 M | $4.47 B |
| 06/12/2026 | $32.09 | $33.15 (3.3%) | $33.31 | $32.09 | 1.23 M | $4.49 B |
| 06/11/2026 | $33.21 | $32.11 (-3.31%) | $33.38 | $32.07 | 1.64 M | $4.35 B |
| 06/10/2026 | $33.28 | $33.20 (-0.24%) | $33.66 | $33.18 | 1.31 M | $4.50 B |
| 06/09/2026 | $33.38 | $33.07 (-0.93%) | $33.64 | $32.88 | 1.40 M | $4.48 B |
| 06/08/2026 | $33.46 | $33.48 (0.06%) | $34.05 | $33.39 | 1.29 M | $4.54 B |
| 06/05/2026 | $33.94 | $33.59 (-1.03%) | $33.97 | $33.30 | 973.20 K | $4.55 B |
| 06/04/2026 | $33.78 | $34.03 (0.74%) | $34.10 | $33.70 | 1.15 M | $4.61 B |
| 06/03/2026 | $33.25 | $33.57 (0.96%) | $33.76 | $33.10 | 1.90 M | $4.55 B |
| 06/02/2026 | $33.01 | $33.32 (0.94%) | $33.72 | $32.83 | 2.22 M | $4.52 B |
| 06/01/2026 | $33.77 | $33.46 (-0.92%) | $34.30 | $33.21 | 1.86 M | $4.53 B |
| 05/29/2026 | $33.89 | $33.69 (-0.59%) | $34.20 | $33.60 | 2.53 M | $4.57 B |
| 05/28/2026 | $33.90 | $33.93 (0.09%) | $34.08 | $33.50 | 1.20 M | $4.60 B |
| 05/27/2026 | $34.15 | $33.74 (-1.2%) | $34.57 | $33.73 | 1.29 M | $4.57 B |
| 05/26/2026 | $35.10 | $34.73 (-1.05%) | $36.03 | $34.67 | 1.43 M | $4.71 B |
| 05/22/2026 | $35.28 | $35.31 (0.09%) | $35.64 | $35.17 | 1.00 M | $4.79 B |
| 05/21/2026 | $36.65 | $35.55 (-3%) | $36.66 | $35.51 | 1.64 M | $4.82 B |
| 05/20/2026 | $37.23 | $36.53 (-1.88%) | $37.46 | $36.14 | 1.51 M | $4.95 B |
| 05/19/2026 | $36.80 | $37.37 (1.55%) | $37.58 | $36.42 | 1.78 M | $5.06 B |
| 05/18/2026 | $36.23 | $36.56 (0.91%) | $36.85 | $36.01 | 1.67 M | $4.95 B |
| 05/15/2026 | $36.59 | $36.09 (-1.37%) | $36.76 | $36.05 | 1.80 M | $4.89 B |
| 05/14/2026 | $35.31 | $36.40 (3.09%) | $36.60 | $35.31 | 2.03 M | $4.93 B |
| 05/13/2026 | $35.60 | $35.41 (-0.53%) | $35.80 | $35.10 | 1.57 M | $4.80 B |
| 05/12/2026 | $36.22 | $35.79 (-1.19%) | $36.22 | $35.33 | 1.95 M | $4.85 B |
| 05/11/2026 | $36.20 | $36.11 (-0.25%) | $36.27 | $35.71 | 2.04 M | $4.89 B |
| 05/08/2026 | $35.91 | $35.72 (-0.53%) | $36.22 | $35.60 | 1.51 M | $4.84 B |
| 05/07/2026 | $36.64 | $35.92 (-1.97%) | $36.64 | $35.51 | 1.99 M | $4.87 B |
| 05/06/2026 | $37.09 | $36.55 (-1.46%) | $37.58 | $36.28 | 2.10 M | $4.95 B |
| 05/05/2026 | $38.13 | $38.02 (-0.29%) | $38.42 | $37.41 | 1.73 M | $5.15 B |
| 05/04/2026 | $37.88 | $38.31 (1.14%) | $38.51 | $37.63 | 1.71 M | $5.19 B |
| 05/01/2026 | $38.92 | $37.88 (-2.67%) | $38.92 | $37.47 | 1.60 M | $5.13 B |
| 04/30/2026 | $38.08 | $38.91 (2.18%) | $39.38 | $37.80 | 3.07 M | $5.27 B |
| 04/29/2026 | $39.29 | $39.32 (0.08%) | $39.74 | $39.15 | 2.26 M | $5.33 B |
| 04/28/2026 | $39.12 | $39.17 (0.13%) | $39.47 | $38.82 | 1.39 M | $5.31 B |
| 04/27/2026 | $39.01 | $38.52 (-1.26%) | $39.55 | $38.32 | 1.65 M | $5.22 B |
| 04/24/2026 | $38.32 | $38.45 (0.34%) | $38.56 | $37.99 | 1.19 M | $5.21 B |
| 04/23/2026 | $38.53 | $38.52 (-0.03%) | $38.69 | $38.00 | 1.49 M | $5.22 B |
| 04/22/2026 | $38.24 | $38.55 (0.81%) | $38.75 | $37.96 | 1.53 M | $5.22 B |
| 04/21/2026 | $38.04 | $37.89 (-0.39%) | $38.23 | $37.48 | 1.59 M | $5.13 B |
| 04/20/2026 | $38.56 | $37.95 (-1.58%) | $38.72 | $37.84 | 2.14 M | $5.14 B |
| 04/17/2026 | $38.88 | $38.67 (-0.54%) | $39.31 | $37.44 | 2.16 M | $5.24 B |
| 04/16/2026 | $39.44 | $39.76 (0.81%) | $40.38 | $39.21 | 2.10 M | $5.39 B |
| 04/15/2026 | $38.20 | $39.35 (3.01%) | $39.46 | $38.14 | 2.62 M | $5.33 B |
| 04/14/2026 | $38.96 | $38.37 (-1.51%) | $39.26 | $38.04 | 2.33 M | $5.20 B |
| 04/13/2026 | $39.35 | $39.29 (-0.15%) | $39.68 | $38.55 | 1.97 M | $5.32 B |
| 04/10/2026 | $38.45 | $39.28 (2.16%) | $39.71 | $38.40 | 2.00 M | $5.32 B |
| 04/09/2026 | $38.59 | $38.82 (0.6%) | $39.15 | $38.33 | 1.91 M | $5.26 B |
| 04/08/2026 | $38.10 | $38.58 (1.26%) | $39.24 | $37.50 | 2.14 M | $5.23 B |
| 04/07/2026 | $39.93 | $39.74 (-0.48%) | $40.61 | $39.60 | 1.46 M | $5.39 B |
| 04/06/2026 | $38.55 | $39.69 (2.96%) | $39.70 | $38.55 | 1.80 M | $5.38 B |
| 04/02/2026 | $39.14 | $38.71 (-1.1%) | $39.31 | $37.89 | 1.80 M | $5.25 B |
| 04/01/2026 | $37.77 | $38.43 (1.75%) | $38.79 | $37.75 | 2.87 M | $5.21 B |
| 03/31/2026 | $40.23 | $38.55 (-4.18%) | $40.49 | $38.13 | 3.66 M | $5.22 B |
| 03/30/2026 | $41.15 | $39.98 (-2.84%) | $41.15 | $39.27 | 1.90 M | $5.42 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.
