5 DAY PERFORMANCE
+1.11%
1 MONTH PERFORMANCE
+9.76%
3 MONTH PERFORMANCE
-2.39%
6 MONTH PERFORMANCE
-12.49%
YEAR-TO-DATE PERFORMANCE
-3.37%
1 YEAR PERFORMANCE
+23.71%
CNX Resources Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $35.62 | $35.52 (-0.29%) | $35.69 | $35.25 | 53.74 K | |
| 08/13/2026 | $35.32 | $35.38 (0.17%) | $35.63 | $35.16 | 1.25 M | $5.24 B |
| 08/12/2026 | $35.94 | $35.74 (-0.56%) | $36.22 | $35.49 | 1.05 M | $5.30 B |
| 08/11/2026 | $35.90 | $36.13 (0.64%) | $36.39 | $35.69 | 1.35 M | $5.35 B |
| 08/10/2026 | $35.49 | $35.97 (1.35%) | $36.18 | $35.33 | 1.40 M | $5.33 B |
| 08/07/2026 | $35.46 | $35.14 (-0.9%) | $35.46 | $34.86 | 853.65 K | $5.21 B |
| 08/06/2026 | $35.22 | $35.13 (-0.26%) | $35.40 | $34.55 | 1.18 M | $5.20 B |
| 08/05/2026 | $35.84 | $34.54 (-3.63%) | $35.84 | $34.37 | 1.70 M | $5.12 B |
| 08/04/2026 | $35.49 | $35.65 (0.45%) | $35.85 | $34.83 | 2.19 M | $5.28 B |
| 08/03/2026 | $35.50 | $36.04 (1.52%) | $36.17 | $35.42 | 1.74 M | $5.34 B |
| 07/31/2026 | $33.75 | $35.80 (6.07%) | $35.83 | $33.75 | 2.11 M | $5.30 B |
| 07/30/2026 | $35.12 | $34.61 (-1.45%) | $35.26 | $33.97 | 2.08 M | $5.13 B |
| 07/29/2026 | $34.65 | $34.70 (0.14%) | $35.16 | $34.44 | 1.84 M | $5.14 B |
| 07/28/2026 | $33.88 | $34.20 (0.94%) | $34.61 | $33.57 | 2.15 M | $5.07 B |
| 07/27/2026 | $33.84 | $33.75 (-0.27%) | $34.20 | $33.65 | 1.32 M | $5.00 B |
| 07/24/2026 | $34.60 | $34.29 (-0.9%) | $34.99 | $34.22 | 1.12 M | $4.65 B |
| 07/23/2026 | $34.71 | $34.46 (-0.72%) | $35.05 | $34.34 | 1.89 M | $4.67 B |
| 07/22/2026 | $33.27 | $34.63 (4.09%) | $34.91 | $33.26 | 1.78 M | $4.69 B |
| 07/21/2026 | $32.67 | $33.64 (2.97%) | $33.74 | $32.67 | 1.86 M | $4.56 B |
| 07/20/2026 | $33.16 | $32.66 (-1.51%) | $33.25 | $32.61 | 1.18 M | $4.43 B |
| 07/17/2026 | $33.80 | $33.28 (-1.54%) | $34.20 | $33.14 | 1.54 M | $4.51 B |
| 07/16/2026 | $33.58 | $33.46 (-0.36%) | $33.76 | $33.22 | 1.58 M | $4.53 B |
| 07/15/2026 | $32.74 | $33.25 (1.56%) | $33.60 | $32.56 | 2.74 M | $4.51 B |
| 07/14/2026 | $32.40 | $32.37 (-0.09%) | $32.55 | $31.82 | 1.53 M | $4.39 B |
| 07/13/2026 | $32.11 | $32.34 (0.72%) | $32.62 | $31.98 | 2.10 M | $4.38 B |
| 07/10/2026 | $32.49 | $31.99 (-1.54%) | $32.49 | $31.52 | 1.67 M | $4.34 B |
| 07/09/2026 | $32.91 | $32.64 (-0.82%) | $32.99 | $32.43 | 1.48 M | $4.42 B |
| 07/08/2026 | $33.40 | $33.18 (-0.66%) | $33.52 | $32.82 | 1.75 M | $4.50 B |
| 07/07/2026 | $33.35 | $33.25 (-0.3%) | $33.56 | $33.04 | 1.57 M | $4.51 B |
| 07/06/2026 | $33.76 | $33.38 (-1.13%) | $33.97 | $33.14 | 1.50 M | $4.52 B |
| 07/02/2026 | $33.82 | $33.84 (0.06%) | $34.20 | $33.61 | 2.09 M | $4.59 B |
| 07/01/2026 | $33.98 | $33.54 (-1.29%) | $34.32 | $33.34 | 1.55 M | $4.55 B |
| 06/30/2026 | $33.48 | $33.93 (1.34%) | $34.34 | $33.46 | 2.45 M | $4.60 B |
| 06/29/2026 | $33.41 | $33.29 (-0.36%) | $33.73 | $32.96 | 2.82 M | $4.51 B |
| 06/26/2026 | $33.83 | $33.73 (-0.3%) | $34.83 | $33.55 | 4.22 M | $4.57 B |
| 06/25/2026 | $33.50 | $33.61 (0.33%) | $33.98 | $33.33 | 1.73 M | $4.55 B |
| 06/24/2026 | $33.17 | $33.72 (1.66%) | $33.82 | $32.99 | 1.84 M | $4.57 B |
| 06/23/2026 | $32.97 | $33.50 (1.61%) | $33.56 | $32.82 | 1.63 M | $4.54 B |
| 06/22/2026 | $32.78 | $33.20 (1.28%) | $33.54 | $32.51 | 2.11 M | $4.50 B |
| 06/18/2026 | $32.66 | $32.67 (0.03%) | $33.19 | $32.49 | 4.76 M | $4.43 B |
| 06/17/2026 | $33.13 | $32.84 (-0.88%) | $33.48 | $32.04 | 3.21 M | $4.45 B |
| 06/16/2026 | $32.73 | $33.40 (2.05%) | $33.93 | $32.64 | 2.21 M | $4.53 B |
| 06/15/2026 | $32.69 | $32.96 (0.83%) | $33.71 | $32.51 | 2.51 M | $4.47 B |
| 06/12/2026 | $32.09 | $33.15 (3.3%) | $33.31 | $32.09 | 1.23 M | $4.49 B |
| 06/11/2026 | $33.21 | $32.11 (-3.31%) | $33.38 | $32.07 | 1.64 M | $4.35 B |
| 06/10/2026 | $33.28 | $33.20 (-0.24%) | $33.66 | $33.18 | 1.31 M | $4.50 B |
| 06/09/2026 | $33.38 | $33.07 (-0.93%) | $33.64 | $32.88 | 1.40 M | $4.48 B |
| 06/08/2026 | $33.46 | $33.48 (0.06%) | $34.05 | $33.39 | 1.29 M | $4.54 B |
| 06/05/2026 | $33.94 | $33.59 (-1.03%) | $33.97 | $33.30 | 973.20 K | $4.55 B |
| 06/04/2026 | $33.78 | $34.03 (0.74%) | $34.10 | $33.70 | 1.15 M | $4.61 B |
| 06/03/2026 | $33.25 | $33.57 (0.96%) | $33.76 | $33.10 | 1.90 M | $4.55 B |
| 06/02/2026 | $33.01 | $33.32 (0.94%) | $33.72 | $32.83 | 2.22 M | $4.52 B |
| 06/01/2026 | $33.77 | $33.46 (-0.92%) | $34.30 | $33.21 | 1.86 M | $4.53 B |
| 05/29/2026 | $33.89 | $33.69 (-0.59%) | $34.20 | $33.60 | 2.53 M | $4.57 B |
| 05/28/2026 | $33.90 | $33.93 (0.09%) | $34.08 | $33.50 | 1.20 M | $4.60 B |
| 05/27/2026 | $34.15 | $33.74 (-1.2%) | $34.57 | $33.73 | 1.29 M | $4.57 B |
| 05/26/2026 | $35.10 | $34.73 (-1.05%) | $36.03 | $34.67 | 1.43 M | $4.71 B |
| 05/22/2026 | $35.28 | $35.31 (0.09%) | $35.64 | $35.17 | 1.00 M | $4.79 B |
| 05/21/2026 | $36.65 | $35.55 (-3%) | $36.66 | $35.51 | 1.64 M | $4.82 B |
| 05/20/2026 | $37.23 | $36.53 (-1.88%) | $37.46 | $36.14 | 1.51 M | $4.95 B |
| 05/19/2026 | $36.80 | $37.37 (1.55%) | $37.58 | $36.42 | 1.78 M | $5.06 B |
| 05/18/2026 | $36.23 | $36.56 (0.91%) | $36.85 | $36.01 | 1.67 M | $4.95 B |
| 05/15/2026 | $36.59 | $36.09 (-1.37%) | $36.76 | $36.05 | 1.80 M | $4.89 B |
| 05/14/2026 | $35.31 | $36.40 (3.09%) | $36.60 | $35.31 | 2.03 M | $4.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
