CNX Resources Corporation (CNX)
NYSE: CNX
· Real-Time Price · USD
32.24
0.07 (0.22%)
At close: Sep 26, 2025, 3:59 PM
32.23
-0.05%
After-hours: Sep 26, 2025, 06:16 PM EDT
CNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.00 | 32.58 | 31.78 | 32.23 | 32.23 | 0.19% | 1,815,470 |
| Sep 25, 2025 | 31.83 | 32.63 | 31.64 | 32.17 | 32.17 | 1.93% | 2,355,891 |
| Sep 24, 2025 | 30.49 | 31.67 | 30.49 | 31.56 | 31.56 | 4.09% | 1,997,900 |
| Sep 23, 2025 | 29.55 | 30.45 | 29.40 | 30.32 | 30.32 | 2.95% | 1,948,359 |
| Sep 22, 2025 | 29.96 | 30.05 | 29.22 | 29.45 | 29.45 | -3.00% | 2,447,700 |
| Sep 19, 2025 | 30.54 | 30.93 | 29.99 | 30.36 | 30.36 | -2.13% | 6,240,800 |
| Sep 18, 2025 | 30.85 | 31.41 | 30.37 | 31.02 | 31.02 | 0.23% | 2,402,221 |
| Sep 17, 2025 | 30.70 | 31.20 | 30.62 | 30.95 | 30.95 | 1.11% | 1,989,138 |
| Sep 16, 2025 | 30.11 | 30.72 | 30.11 | 30.61 | 30.61 | 1.76% | 2,142,986 |
| Sep 15, 2025 | 30.06 | 30.43 | 29.76 | 30.08 | 30.08 | 0.17% | 1,549,148 |
| Sep 12, 2025 | 29.85 | 30.30 | 29.85 | 30.03 | 30.03 | 0.37% | 1,303,248 |
| Sep 11, 2025 | 29.08 | 29.92 | 28.84 | 29.92 | 29.92 | 2.19% | 1,481,429 |
| Sep 10, 2025 | 28.87 | 29.85 | 28.82 | 29.28 | 29.28 | 0.62% | 1,553,100 |
| Sep 9, 2025 | 29.12 | 29.59 | 29.10 | 29.10 | 29.10 | 0.28% | 1,265,144 |
| Sep 8, 2025 | 29.70 | 29.89 | 28.91 | 29.02 | 29.02 | -1.79% | 1,486,600 |
| Sep 5, 2025 | 29.17 | 29.59 | 28.95 | 29.55 | 29.55 | 0.51% | 1,493,200 |
| Sep 4, 2025 | 29.47 | 29.61 | 29.03 | 29.40 | 29.40 | -0.34% | 1,224,363 |
| 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 |