5 DAY PERFORMANCE
+14.22%
1 MONTH PERFORMANCE
+3.84%
3 MONTH PERFORMANCE
+0.49%
6 MONTH PERFORMANCE
+10.87%
YEAR-TO-DATE PERFORMANCE
+10.96%
1 YEAR PERFORMANCE
+25.00%
CNX Resources Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $35.60 | $35.33 (-0.76%) | $35.71 | $35.10 | 724.06 K | $4.79 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 |
| 03/27/2026 | $40.38 | $40.58 (0.5%) | $40.94 | $40.10 | 1.66 M | $5.50 B |
| 03/26/2026 | $39.61 | $40.01 (1.01%) | $41.32 | $39.61 | 1.66 M | $5.42 B |
| 03/25/2026 | $40.28 | $40.38 (0.25%) | $40.96 | $39.97 | 1.49 M | $5.47 B |
| 03/24/2026 | $40.03 | $40.46 (1.07%) | $41.63 | $40.00 | 2.40 M | $5.48 B |
| 03/23/2026 | $39.56 | $40.64 (2.73%) | $41.23 | $39.00 | 2.02 M | $5.51 B |
| 03/20/2026 | $40.61 | $40.48 (-0.32%) | $42.05 | $40.08 | 6.91 M | $5.49 B |
| 03/19/2026 | $41.76 | $40.61 (-2.75%) | $42.60 | $40.46 | 3.28 M | $5.50 B |
| 03/18/2026 | $41.43 | $41.36 (-0.17%) | $42.50 | $40.36 | 1.70 M | $5.60 B |
| 03/17/2026 | $42.21 | $41.56 (-1.54%) | $43.00 | $41.50 | 1.74 M | $5.63 B |
| 03/16/2026 | $42.24 | $41.96 (-0.66%) | $42.86 | $41.82 | 1.70 M | $5.69 B |
| 03/13/2026 | $40.99 | $42.14 (2.81%) | $42.17 | $40.48 | 2.21 M | $5.71 B |
| 03/12/2026 | $40.79 | $41.11 (0.78%) | $41.46 | $40.55 | 1.53 M | $5.57 B |
| 03/11/2026 | $39.93 | $40.76 (2.08%) | $41.03 | $39.76 | 1.82 M | $5.52 B |
| 03/10/2026 | $40.19 | $39.84 (-0.87%) | $41.27 | $39.78 | 3.76 M | $5.40 B |
| 03/09/2026 | $42.02 | $40.80 (-2.9%) | $42.53 | $40.03 | 2.62 M | $5.53 B |
| 03/06/2026 | $43.07 | $41.49 (-3.67%) | $43.62 | $41.35 | 2.70 M | $5.62 B |
| 03/05/2026 | $42.39 | $42.61 (0.52%) | $43.09 | $41.87 | 2.01 M | $5.77 B |
| 03/04/2026 | $41.48 | $42.38 (2.17%) | $42.43 | $41.05 | 1.46 M | $5.74 B |
| 03/03/2026 | $42.09 | $41.91 (-0.43%) | $42.38 | $41.06 | 1.77 M | $5.68 B |
| 03/02/2026 | $43.12 | $41.89 (-2.85%) | $43.12 | $41.10 | 1.87 M | $5.68 B |
| 02/27/2026 | $40.12 | $41.78 (4.14%) | $41.86 | $39.98 | 3.73 M | $5.66 B |
| 02/26/2026 | $38.22 | $39.69 (3.85%) | $39.78 | $38.22 | 4.71 M | $5.38 B |
| 02/25/2026 | $37.76 | $38.74 (2.6%) | $39.10 | $37.31 | 2.47 M | $5.25 B |
| 02/24/2026 | $38.25 | $37.56 (-1.8%) | $38.25 | $37.34 | 2.18 M | $5.09 B |
| 02/23/2026 | $40.09 | $38.22 (-4.66%) | $40.28 | $38.00 | 2.30 M | $5.18 B |
| 02/20/2026 | $40.75 | $40.47 (-0.69%) | $40.99 | $39.86 | 3.20 M | $5.48 B |
| 02/19/2026 | $40.65 | $40.67 (0.05%) | $41.25 | $40.29 | 2.23 M | $5.51 B |
| 02/18/2026 | $39.86 | $40.20 (0.85%) | $40.84 | $39.57 | 2.31 M | $5.45 B |
| 02/17/2026 | $40.23 | $39.83 (-0.99%) | $40.46 | $38.78 | 1.71 M | $5.40 B |
| 02/13/2026 | $38.88 | $40.60 (4.42%) | $40.62 | $38.88 | 2.16 M | $5.50 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.
