CNX Resources Corporation (CNX)
NYSE: CNX
· Real-Time Price · USD
29.54
0.14 (0.48%)
At close: Sep 05, 2025, 3:59 PM
29.55
0.03%
After-hours: Sep 05, 2025, 06:09 PM EDT
CNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 29.47 | 29.61 | 29.03 | 29.40 | 29.40 | -0.34% | 1,224,263 |
| Sep 3, 2025 | 29.65 | 29.97 | 29.34 | 29.50 | 29.50 | -0.24% | 1,598,829 |
| Sep 2, 2025 | 28.70 | 29.59 | 28.70 | 29.57 | 29.57 | 1.27% | 1,290,100 |
| Aug 29, 2025 | 29.22 | 29.40 | 28.96 | 29.20 | 29.20 | -0.17% | 1,221,714 |
| Aug 28, 2025 | 29.05 | 29.33 | 28.70 | 29.25 | 29.25 | 0.62% | 1,043,500 |
| Aug 27, 2025 | 29.31 | 29.48 | 29.01 | 29.07 | 29.07 | -0.41% | 1,266,605 |
| Aug 26, 2025 | 28.81 | 29.27 | 28.57 | 29.19 | 29.19 | 1.21% | 1,903,025 |
| Aug 25, 2025 | 28.72 | 29.10 | 28.66 | 28.84 | 28.84 | -0.10% | 1,001,330 |
| Aug 22, 2025 | 28.66 | 29.03 | 28.45 | 28.87 | 28.87 | 0.77% | 1,553,000 |
| Aug 21, 2025 | 28.27 | 28.65 | 28.20 | 28.65 | 28.65 | 1.06% | 1,420,078 |
| Aug 20, 2025 | 28.21 | 28.60 | 28.08 | 28.35 | 28.35 | 0.39% | 1,787,600 |
| Aug 19, 2025 | 27.91 | 28.36 | 27.72 | 28.24 | 28.24 | 0.46% | 1,802,843 |
| Aug 18, 2025 | 28.29 | 28.30 | 27.81 | 28.11 | 28.11 | -2.36% | 2,103,535 |
| Aug 15, 2025 | 28.87 | 29.13 | 28.57 | 28.79 | 28.79 | 0.24% | 1,625,300 |
| Aug 14, 2025 | 28.58 | 29.13 | 28.39 | 28.72 | 28.72 | -1.17% | 1,178,733 |
| Aug 13, 2025 | 28.99 | 29.41 | 28.69 | 29.06 | 29.06 | 0.73% | 1,603,200 |
| Aug 12, 2025 | 28.77 | 28.93 | 28.51 | 28.85 | 28.85 | 0.24% | 1,467,241 |
| Aug 11, 2025 | 29.11 | 29.24 | 28.66 | 28.78 | 28.78 | -0.86% | 1,151,407 |
| Aug 8, 2025 | 29.17 | 29.43 | 28.91 | 29.03 | 29.03 | -0.10% | 1,228,646 |
| Aug 7, 2025 | 29.17 | 29.68 | 29.02 | 29.06 | 29.06 | 0.00% | 1,463,900 |