NYSE : CNX

CNX Resources Corporation — Price history

Energy · Oil & Gas Exploration & Production · United States

Last price 37.49 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.36B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

CNX Resources Corporation (CNX) closed at 37.535 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	37.18	38	37.05	37.535	339,018	+0.12%
2026-10-30	37.49	38.02	36.98	37.49	1,728,503	+1.90%
2026-10-29	37.35	38.04	36.7	36.79	2,039,429	-3.31%
2026-10-28	38.87	39	37.955	38.05	1,586,330	-1.37%
2026-10-27	37.62	38.59	37.412	38.58	1,773,107	+2.44%
2026-10-26	36.48	37.66	36.34	37.66	1,661,641	+3.07%
2026-10-23	35.52	36.91	35.52	36.54	1,497,788	+2.27%
2026-10-22	35.43	35.805	34.66	35.73	1,445,128	+1.62%
2026-10-21	35.35	35.605	34.865	35.16	1,346,237	-1.18%
2026-10-20	36.19	36.19	35.32	35.58	1,326,026	-0.28%
2026-10-19	35.76	36.28	35.6	35.68	1,288,142	-0.64%
2026-10-16	34.52	36.015	34.52	35.91	1,355,313	+3.73%
2026-10-15	34.9	34.95	34.135	34.62	1,399,874	-0.57%
2026-10-14	35.23	35.36	34.7	34.82	1,404,611	-1.50%
2026-10-13	34.71	35.47	34.58	35.35	1,816,726	+2.64%
2026-10-12	34.24	34.58	33.73	34.44	1,782,954	+1.20%
2026-10-09	33.78	34.29	33.69	34.03	1,662,504	+0.59%
2026-10-08	34.04	34.195	33.19	33.83	2,137,154	-0.18%
2026-10-07	33.43	33.98	33.29	33.89	1,650,252	+1.96%
2026-10-06	32.34	33.42	32.34	33.24	2,219,407	+3.10%
2026-10-05	31.45	32.44	31.11	32.24	2,133,693	+2.35%
2026-10-02	31.25	31.87	31.25	31.5	1,727,361	-0.06%
2026-10-01	31.05	31.63	30.775	31.52	1,340,559	+1.12%
2026-09-30	31.34	31.52	31.105	31.17	2,032,186	-0.13%
2026-09-29	31.3	31.92	31.135	31.21	2,008,727	-1.55%
2026-09-28	32.82	32.9	31.65	31.7	2,458,551	-3.32%
2026-09-25	33	33.3	32.66	32.79	2,160,779	-1.86%
2026-09-24	33.16	33.45	32.88	33.41	1,843,593	+1.24%
2026-09-23	32.95	33.645	32.66	33	1,965,993	+0.58%
2026-09-22	32.35	33.24	32.35	32.81	2,085,130	+0.09%
2026-09-21	32.78	33	32.31	32.78	1,771,739	-0.33%
2026-09-18	33.31	33.65	32.88	32.89	6,540,757	-1.88%
2026-09-17	33.71	33.99	33.495	33.52	1,772,663	-0.56%
2026-09-16	35.2	35.4	33.32	33.71	1,938,227	-4.75%
2026-09-15	35.76	35.905	35.14	35.39	1,943,703	-0.08%
2026-09-14	36.48	36.57	35.28	35.42	1,746,344	-1.36%
2026-09-11	36.7	36.92	35.87	35.91	1,385,782	-2.07%
2026-09-10	36.93	37.15	36.2	36.67	1,197,308	-0.24%
2026-09-09	37.22	37.425	36.295	36.76	1,500,189	-0.73%
2026-09-08	37.63	37.95	37	37.03	1,915,151	-1.23%
2026-09-04	37.75	37.8	37.17	37.49	1,294,233	-0.74%
2026-09-03	37.64	38.17	37.6	37.77	1,294,894	+0.51%
2026-09-02	37.36	38.055	37.36	37.58	1,816,148	+0.05%
2026-09-01	36.4	37.62	36.35	37.56	1,287,263	+3.24%
2026-08-31	36.63	36.82	36.28	36.38	1,091,537	+0.50%
2026-08-28	36.32	36.61	36.09	36.2	992,098	+0.25%
2026-08-27	36.27	36.39	35.594	36.11	1,260,708	+0.14%
2026-08-26	35.95	36.95	35.84	36.06	1,572,445	+0.17%
2026-08-25	35.86	36.33	35.67	36	1,298,426	-1.32%
2026-08-24	36.63	37.05	36.136	36.48	1,062,633	+0.33%
2026-08-21	36.67	36.727	36.195	36.36	1,035,125	-0.27%
2026-08-20	36.08	36.61	35.76	36.46	1,125,585	+1.79%
2026-08-19	35.22	36.11	35.17	35.82	1,179,741	+1.27%
2026-08-18	35.72	35.98	35.27	35.37	1,828,430	+0.08%
2026-08-17	35.71	36	34.895	35.34	1,206,619	-1.06%
2026-08-14	35.62	36.14	35.21	35.72	1,208,784	+0.96%
2026-08-13	35.32	35.63	35.155	35.38	1,084,793	-1.01%
2026-08-12	35.94	36.215	35.49	35.74	987,143	-1.08%
2026-08-11	35.9	36.39	35.685	36.13	1,190,782	+0.44%
2026-08-10	35.49	36.18	35.33	35.97	1,333,384	+2.36%
2026-08-07	35.46	35.46	34.86	35.14	853,649	+0.03%
2026-08-06	35.22	35.4	34.55	35.13	1,178,904	+1.71%
2026-08-05	35.84	35.84	34.37	34.54	1,700,971	-3.11%
2026-08-04	35.49	35.85	34.825	35.65	1,936,005	-1.08%
2026-08-03	35.5	36.17	35.42	36.04	1,737,466	+0.67%
2026-07-31	33.75	35.83	33.75	35.8	2,107,419	+3.44%
2026-07-30	35.12	35.26	33.97	34.61	2,084,078	-0.26%
2026-07-29	34.65	35.155	34.44	34.7	1,808,872	+1.46%
2026-07-28	33.88	34.61	33.57	34.2	2,152,025	+1.33%
2026-07-27	33.84	34.195	33.65	33.75	1,316,791	-1.57%
2026-07-24	34.6	34.99	34.22	34.29	1,123,441	-0.49%
2026-07-23	34.71	35.05	34.34	34.46	1,891,809	-0.49%
2026-07-22	33.27	34.91	33.26	34.63	1,778,425	+2.94%
2026-07-21	32.67	33.735	32.67	33.64	1,856,542	+3.00%
2026-07-20	33.16	33.25	32.61	32.66	1,180,172	-1.86%
2026-07-17	33.8	34.2	33.135	33.28	1,535,838	-0.54%
2026-07-16	33.58	33.755	33.215	33.46	1,579,207	+0.63%
2026-07-15	32.74	33.605	32.56	33.25	2,738,977	+2.72%
2026-07-14	32.4	32.55	31.815	32.37	1,527,318	+0.09%
2026-07-13	32.11	32.62	31.98	32.34	2,099,417	+1.09%
2026-07-10	32.485	32.485	31.52	31.99	1,666,442	-1.99%
2026-07-09	32.91	32.985	32.43	32.64	1,475,308	-1.63%
2026-07-08	33.4	33.515	32.82	33.18	1,749,616	-0.21%
2026-07-07	33.35	33.56	33.04	33.25	1,565,160	-0.39%
2026-07-06	33.76	33.968	33.14	33.38	1,503,805	-1.36%
2026-07-02	33.82	34.2	33.61	33.84	2,091,136	+0.89%
2026-07-01	33.98	34.32	33.34	33.54	1,545,249	-1.15%
2026-06-30	33.48	34.34	33.457	33.93	2,447,737	+1.92%
2026-06-29	33.41	33.725	32.96	33.29	2,819,469	-1.30%
2026-06-26	33.83	34.83	33.55	33.73	4,219,260	+0.36%
2026-06-25	33.5	33.98	33.325	33.61	1,727,319	-0.33%
2026-06-24	33.17	33.815	32.985	33.72	1,836,750	+0.66%
2026-06-23	32.97	33.56	32.815	33.5	1,627,166	+0.90%
2026-06-22	32.78	33.543	32.51	33.2	2,110,305	+1.62%
2026-06-18	32.66	33.19	32.49	32.67	4,755,546	-0.52%
2026-06-17	33.13	33.48	32.04	32.84	3,205,880	-1.68%
2026-06-16	32.73	33.93	32.635	33.4	2,205,748	+1.33%
2026-06-15	32.69	33.71	32.51	32.96	2,506,637	-0.57%
2026-06-12	32.09	33.31	32.09	33.15	1,229,975	+3.24%
2026-06-11	33.21	33.375	32.07	32.11	1,636,600	-3.28%
2026-06-10	33.28	33.66	33.18	33.2	1,309,994	+0.39%
2026-06-09	33.38	33.64	32.88	33.07	1,396,907	-1.22%
2026-06-08	33.46	34.05	33.395	33.48	1,293,322	-0.33%
2026-06-05	33.94	33.97	33.3	33.59	973,185	-1.29%
2026-06-04	33.78	34.1	33.7	34.03	1,145,071	+1.37%
2026-06-03	33.25	33.76	33.105	33.57	1,899,105	+0.75%
2026-06-02	33.01	33.715	32.83	33.32	2,216,832	-0.42%
2026-06-01	33.77	34.295	33.21	33.46	1,861,457	-0.68%
2026-05-29	33.89	34.2	33.598	33.69	2,525,726	-0.71%
2026-05-28	33.9	34.075	33.503	33.93	1,203,330	+0.56%
2026-05-27	34.15	34.57	33.73	33.74	1,288,469	-2.85%
2026-05-26	35.1	36.035	34.675	34.73	1,429,205	-1.64%
2026-05-22	35.28	35.64	35.17	35.31	1,002,069	-0.68%
2026-05-21	36.65	36.655	35.51	35.55	1,639,959	-2.68%
2026-05-20	37.23	37.46	36.135	36.53	1,505,723	-2.25%
2026-05-19	36.8	37.58	36.42	37.37	1,781,672	+2.22%
2026-05-18	36.23	36.855	36.01	36.56	1,669,945	+1.30%
2026-05-15	36.59	36.759	36.045	36.09	1,800,508	-0.85%
2026-05-14	35.31	36.6	35.31	36.4	2,030,975	+2.80%
2026-05-13	35.6	35.8	35.1	35.41	1,574,904	-1.06%