CNX Resources Corporation (CNX)
NYSE: CNX
· Real-Time Price · USD
28.71
-0.34 (-1.19%)
At close: Aug 14, 2025, 3:59 PM
28.73
0.07%
After-hours: Aug 14, 2025, 07:36 PM EDT
CNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28.58 | 29.13 | 28.39 | 28.72 | n/a | -1.17% | 1,178,730 |
| 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 |
| Aug 6, 2025 | 29.36 | 29.55 | 28.98 | 29.06 | 29.06 | -0.55% | 2,061,217 |
| Aug 5, 2025 | 29.08 | 29.23 | 28.77 | 29.22 | 29.22 | 0.52% | 2,003,017 |
| Aug 4, 2025 | 28.86 | 29.19 | 28.30 | 29.07 | 29.07 | 0.55% | 2,289,989 |
| Aug 1, 2025 | 30.27 | 30.28 | 28.54 | 28.91 | 28.91 | -4.62% | 3,141,811 |
| Jul 31, 2025 | 29.81 | 30.51 | 29.77 | 30.31 | 30.31 | 0.66% | 2,843,433 |
| Jul 30, 2025 | 30.13 | 30.66 | 29.85 | 30.11 | 30.11 | -0.66% | 2,728,700 |
| Jul 29, 2025 | 30.91 | 30.91 | 29.96 | 30.31 | 30.31 | -0.92% | 3,602,400 |
| Jul 28, 2025 | 31.09 | 31.25 | 30.20 | 30.59 | 30.59 | -1.61% | 3,025,540 |
| Jul 25, 2025 | 32.46 | 32.46 | 30.87 | 31.09 | 31.09 | -3.57% | 3,073,012 |
| Jul 24, 2025 | 34.04 | 34.14 | 32.00 | 32.24 | 32.24 | -2.69% | 3,227,755 |
| Jul 23, 2025 | 32.89 | 33.46 | 32.41 | 33.13 | 33.13 | -0.66% | 2,359,245 |
| Jul 22, 2025 | 32.62 | 33.70 | 32.53 | 33.35 | 33.35 | 3.00% | 2,564,000 |
| Jul 21, 2025 | 33.84 | 33.97 | 32.37 | 32.38 | 32.38 | -5.29% | 2,325,840 |
| Jul 18, 2025 | 34.43 | 34.52 | 34.02 | 34.19 | 34.19 | 0.32% | 1,863,009 |