CNX Resources CorporationCNXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $37.01 | $37.98 | $37.01 | $37.89 | 1.46M |
| 1/30/2026 | $38.02 | $38.97 | $37.74 | $38.80 | 3.84M |
| 1/29/2026 | $37.99 | $38.14 | $35.98 | $37.60 | 5.06M |
| 1/28/2026 | $36.51 | $36.85 | $36.12 | $36.73 | 2.34M |
| 1/27/2026 | $37.28 | $37.39 | $36.35 | $36.74 | 2.52M |
| 1/26/2026 | $37.02 | $37.65 | $36.74 | $37.43 | 2.95M |
| 1/23/2026 | $37.36 | $37.62 | $36.28 | $36.64 | 1.74M |
| 1/22/2026 | $37.44 | $37.57 | $36.46 | $36.87 | 1.53M |
| 1/21/2026 | $37.18 | $38.79 | $37.15 | $37.27 | 2.14M |
| 1/20/2026 | $37.67 | $38.34 | $36.29 | $36.63 | 2.36M |
| 1/16/2026 | $35.90 | $36.18 | $35.17 | $36.07 | 1.20M |
| 1/15/2026 | $35.29 | $36.07 | $34.81 | $35.90 | 1.57M |
| 1/14/2026 | $35.94 | $36.66 | $35.52 | $35.98 | 1.60M |
| 1/13/2026 | $35.99 | $36.53 | $35.92 | $36.26 | 1.42M |
| 1/12/2026 | $34.71 | $35.96 | $34.53 | $35.76 | 2.57M |
| 1/9/2026 | $34.98 | $35.25 | $34.21 | $34.50 | 1.73M |
| 1/8/2026 | $36.67 | $36.91 | $35.19 | $35.28 | 1.94M |
| 1/7/2026 | $36.17 | $36.94 | $36.01 | $36.80 | 1.91M |
| 1/6/2026 | $35.83 | $36.29 | $35.63 | $36.27 | 1.74M |
| 1/5/2026 | $36.29 | $36.29 | $33.82 | $36.14 | 2.64M |
| 1/2/2026 | $36.63 | $36.78 | $35.75 | $36.46 | 1.62M |
| 12/31/2025 | $37.19 | $37.38 | $36.74 | $36.77 | 2.45M |
| 12/30/2025 | $37.21 | $37.84 | $36.92 | $37.52 | 1.94M |
| 12/29/2025 | $36.68 | $37.03 | $36.55 | $36.82 | 1.63M |
| 12/26/2025 | $37.11 | $37.29 | $36.36 | $36.61 | 958,900 |
| 12/24/2025 | $37.39 | $37.89 | $36.94 | $36.99 | 867,515 |
| 12/23/2025 | $37.38 | $37.99 | $37.01 | $37.73 | 1.75M |
| 12/22/2025 | $37.29 | $37.92 | $36.84 | $37.21 | 3.16M |
| 12/19/2025 | $37.15 | $37.82 | $37.10 | $37.68 | 6.88M |
| 12/18/2025 | $38.66 | $38.78 | $36.91 | $37.07 | 1.79M |
| 12/17/2025 | $37.70 | $38.61 | $37.52 | $38.35 | 1.97M |
| 12/16/2025 | $38.41 | $38.41 | $37.05 | $37.53 | 3.08M |
| 12/15/2025 | $38.11 | $38.65 | $38.11 | $38.60 | 2.50M |
| 12/12/2025 | $40.42 | $40.61 | $38.35 | $38.49 | 2.91M |
| 12/11/2025 | $40.75 | $41.44 | $39.99 | $40.20 | 2.37M |
| 12/10/2025 | $40.13 | $41.25 | $39.85 | $40.97 | 1.84M |
| 12/9/2025 | $40.73 | $41.01 | $40.06 | $40.16 | 1.46M |
| 12/8/2025 | $41.19 | $41.49 | $40.49 | $40.73 | 2.05M |
| 12/5/2025 | $40.75 | $42.13 | $40.59 | $40.90 | 2.53M |
| 12/4/2025 | $40.25 | $40.68 | $40.07 | $40.39 | 1.29M |
| 12/3/2025 | $39.29 | $40.45 | $39.02 | $40.39 | 1.80M |
| 12/2/2025 | $39.28 | $39.32 | $38.62 | $38.99 | 1.32M |
| 12/1/2025 | $38.85 | $39.50 | $38.85 | $39.32 | 1.92M |
| 11/28/2025 | $38.48 | $39.21 | $38.37 | $38.84 | 786,729 |
| 11/26/2025 | $37.42 | $38.53 | $37.42 | $38.30 | 1.34M |
| 11/25/2025 | $37.39 | $37.57 | $36.91 | $37.42 | 1.54M |
| 11/24/2025 | $36.61 | $37.78 | $36.45 | $37.49 | 3.01M |
| 11/21/2025 | $37.08 | $37.48 | $36.66 | $36.94 | 1.54M |
| 11/20/2025 | $36.85 | $38.05 | $36.65 | $36.76 | 1.96M |
| 11/19/2025 | $36.94 | $37.47 | $36.78 | $36.97 | 1.23M |
| 11/18/2025 | $36.06 | $37.42 | $35.70 | $37.15 | 1.68M |
| 11/17/2025 | $36.75 | $36.90 | $36.05 | $36.12 | 1.12M |
| 11/14/2025 | $36.79 | $36.97 | $35.76 | $36.78 | 1.01M |
| 11/13/2025 | $37.27 | $37.59 | $36.74 | $36.80 | 1.26M |
| 11/12/2025 | $37.06 | $37.29 | $36.81 | $37.02 | 1.57M |
| 11/11/2025 | $36.86 | $37.77 | $36.55 | $37.38 | 1.98M |
| 11/10/2025 | $35.31 | $36.71 | $35.14 | $36.56 | 2.09M |
| 11/7/2025 | $34.19 | $35.36 | $34.19 | $35.13 | 2.01M |
| 11/6/2025 | $34.09 | $34.99 | $34.09 | $34.29 | 1.61M |
| 11/5/2025 | $33.98 | $34.92 | $33.92 | $34.03 | 1.82M |
| 11/4/2025 | $34.17 | $34.91 | $33.31 | $34.28 | 1.65M |