CNX Resources Corporation CNX
36.56 USD +0.16 (+0.44%)
Regular-session close
36.56 0.00 0.00%
After hours · Nov 13, 4:08 PM ET
36.19 Day range 36.83
31.17 52-week range 42.61
- YTD
- -0.57%
- 1 year
- -0.65%
CNX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.40 | 36.83 | 36.19 | 36.56 | +0.16 | +0.44% | 1,063,199 |
| Nov 12, 2026 | 36.42 | 36.85 | 36.02 | 36.40 | +0.05 | +0.14% | 1,560,286 |
| Nov 11, 2026 | 37.38 | 37.43 | 36.26 | 36.35 | -0.58 | -1.57% | 1,818,300 |
| Nov 10, 2026 | 35.90 | 37.21 | 35.78 | 36.93 | +0.90 | +2.50% | 2,201,900 |
| Nov 9, 2026 | 34.98 | 36.29 | 34.88 | 36.03 | +1.11 | +3.18% | 2,134,100 |
| Nov 6, 2026 | 35.65 | 35.80 | 34.92 | 34.92 | -0.38 | -1.08% | 1,526,000 |
| Nov 5, 2026 | 36.35 | 36.70 | 35.25 | 35.30 | -0.63 | -1.75% | 1,539,100 |
| Nov 4, 2026 | 36.58 | 36.71 | 35.14 | 35.93 | -0.65 | -1.78% | 1,970,600 |
| Nov 3, 2026 | 36.92 | 37.51 | 36.58 | 36.58 | -0.62 | -1.67% | 1,804,300 |
| Nov 2, 2026 | 37.18 | 38.00 | 37.05 | 37.20 | -0.29 | -0.77% | 1,615,700 |
| Oct 30, 2026 | 37.49 | 38.02 | 36.98 | 37.49 | +0.70 | +1.90% | 1,728,500 |
| Oct 29, 2026 | 37.35 | 38.04 | 36.70 | 36.79 | -1.26 | -3.31% | 2,039,300 |
| Oct 28, 2026 | 38.87 | 39.00 | 37.96 | 38.05 | -0.53 | -1.37% | 1,586,300 |
| Oct 27, 2026 | 37.62 | 38.59 | 37.41 | 38.58 | +0.92 | +2.44% | 1,773,100 |
| Oct 26, 2026 | 36.48 | 37.66 | 36.34 | 37.66 | +1.12 | +3.07% | 1,661,600 |
| Oct 23, 2026 | 35.52 | 36.91 | 35.52 | 36.54 | +0.81 | +2.27% | 1,497,800 |
| Oct 22, 2026 | 35.43 | 35.81 | 34.66 | 35.73 | +0.57 | +1.62% | 1,445,100 |
| Oct 21, 2026 | 35.35 | 35.61 | 34.87 | 35.16 | -0.42 | -1.18% | 1,346,200 |
| Oct 20, 2026 | 36.19 | 36.19 | 35.32 | 35.58 | -0.10 | -0.28% | 1,326,000 |
| Oct 19, 2026 | 35.76 | 36.28 | 35.60 | 35.68 | -0.23 | -0.64% | 1,288,100 |
| Oct 16, 2026 | 34.52 | 36.02 | 34.52 | 35.91 | +1.29 | +3.73% | 1,355,300 |
| Oct 15, 2026 | 34.90 | 34.95 | 34.14 | 34.62 | -0.20 | -0.57% | 1,520,800 |
| Oct 14, 2026 | 35.23 | 35.36 | 34.70 | 34.82 | -0.53 | -1.50% | 1,404,800 |
| Oct 13, 2026 | 34.71 | 35.47 | 34.58 | 35.35 | +0.91 | +2.64% | 1,816,800 |
| Oct 12, 2026 | 34.24 | 34.58 | 33.73 | 34.44 | +0.41 | +1.20% | 1,783,000 |
| Oct 9, 2026 | 33.78 | 34.29 | 33.69 | 34.03 | +0.20 | +0.59% | 1,856,700 |
| Oct 8, 2026 | 34.04 | 34.20 | 33.19 | 33.83 | -0.06 | -0.18% | 2,205,500 |
| Oct 7, 2026 | 33.43 | 33.98 | 33.29 | 33.89 | +0.65 | +1.96% | 1,663,400 |
| Oct 6, 2026 | 32.34 | 33.42 | 32.34 | 33.24 | +1.00 | +3.10% | 2,268,400 |
| Oct 5, 2026 | 31.45 | 32.44 | 31.11 | 32.24 | +0.74 | +2.35% | 2,162,100 |
| Oct 2, 2026 | 31.25 | 31.87 | 31.25 | 31.50 | -0.02 | -0.06% | 1,728,100 |
| Oct 1, 2026 | 31.05 | 31.63 | 30.78 | 31.52 | +0.35 | +1.12% | 1,344,600 |
| Sep 30, 2026 | 31.34 | 31.52 | 31.11 | 31.17 | -0.04 | -0.13% | 2,048,400 |
| Sep 29, 2026 | 31.30 | 31.92 | 31.14 | 31.21 | -0.49 | -1.55% | 2,062,500 |
| Sep 28, 2026 | 32.82 | 32.90 | 31.65 | 31.70 | -1.09 | -3.32% | 2,561,500 |
| Sep 25, 2026 | 33.00 | 33.30 | 32.66 | 32.79 | -0.62 | -1.86% | 2,273,000 |
| Sep 24, 2026 | 33.16 | 33.45 | 32.88 | 33.41 | +0.41 | +1.24% | 1,880,400 |
| Sep 23, 2026 | 32.95 | 33.65 | 32.66 | 33.00 | +0.19 | +0.58% | 1,985,200 |
| Sep 22, 2026 | 32.35 | 33.24 | 32.35 | 32.81 | +0.03 | +0.09% | 2,194,300 |
| Sep 21, 2026 | 32.78 | 33.00 | 32.31 | 32.78 | -0.11 | -0.33% | 1,936,600 |
| Sep 18, 2026 | 33.31 | 33.65 | 32.88 | 32.89 | -0.63 | -1.88% | 6,746,500 |
| Sep 17, 2026 | 33.71 | 33.99 | 33.50 | 33.52 | -0.19 | -0.56% | 1,874,900 |
| Sep 16, 2026 | 35.20 | 35.40 | 33.32 | 33.71 | -1.68 | -4.75% | 1,954,300 |
| Sep 15, 2026 | 35.76 | 35.91 | 35.14 | 35.39 | -0.03 | -0.08% | 2,050,200 |
| Sep 14, 2026 | 36.48 | 36.57 | 35.28 | 35.42 | -0.49 | -1.36% | 1,784,700 |
| Sep 11, 2026 | 36.70 | 36.92 | 35.87 | 35.91 | -0.76 | -2.07% | 1,439,800 |
| Sep 10, 2026 | 36.93 | 37.15 | 36.20 | 36.67 | -0.09 | -0.24% | 1,211,600 |
| Sep 9, 2026 | 37.22 | 37.43 | 36.30 | 36.76 | -0.27 | -0.73% | 1,541,400 |
| Sep 8, 2026 | 37.63 | 37.95 | 37.00 | 37.03 | -0.46 | -1.23% | 1,949,300 |
| Sep 4, 2026 | 37.75 | 37.80 | 37.17 | 37.49 | -0.28 | -0.74% | 1,315,000 |
| Sep 3, 2026 | 37.64 | 38.17 | 37.60 | 37.77 | +0.19 | +0.51% | 1,300,500 |
| Sep 2, 2026 | 37.36 | 38.06 | 37.36 | 37.58 | +0.02 | +0.05% | 1,935,600 |
| Sep 1, 2026 | 36.40 | 37.62 | 36.35 | 37.56 | +1.18 | +3.24% | 1,446,600 |
| Aug 31, 2026 | 36.63 | 36.82 | 36.28 | 36.38 | +0.18 | +0.50% | 1,097,300 |
| Aug 28, 2026 | 36.32 | 36.61 | 36.09 | 36.20 | +0.09 | +0.25% | 992,100 |
| Aug 27, 2026 | 36.27 | 36.39 | 35.59 | 36.11 | +0.05 | +0.14% | 1,262,200 |
| Aug 26, 2026 | 35.95 | 36.95 | 35.84 | 36.06 | +0.06 | +0.17% | 1,572,400 |
| Aug 25, 2026 | 35.86 | 36.33 | 35.67 | 36.00 | -0.48 | -1.32% | 1,298,500 |
| Aug 24, 2026 | 36.63 | 37.05 | 36.14 | 36.48 | +0.12 | +0.33% | 1,066,400 |
| Aug 21, 2026 | 36.67 | 36.73 | 36.20 | 36.36 | -0.10 | -0.27% | 1,082,200 |
| Aug 20, 2026 | 36.08 | 36.61 | 35.76 | 36.46 | +0.64 | +1.79% | 1,177,600 |
| Aug 19, 2026 | 35.22 | 36.11 | 35.17 | 35.82 | +0.45 | +1.27% | 1,179,800 |
| Aug 18, 2026 | 35.72 | 35.98 | 35.27 | 35.37 | +0.03 | +0.08% | 1,828,400 |
| Aug 17, 2026 | 35.71 | 36.00 | 34.90 | 35.34 | -0.38 | -1.06% | 1,206,900 |
| Aug 14, 2026 | 35.62 | 36.14 | 35.21 | 35.72 | +0.34 | +0.96% | 1,210,900 |
65 days, newest first. Daily bars as drawn on the CNX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.