CNX Resources Corp (CNX) Historical Stock Data
40.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNX is up 0.65% a day on average. There have been 19 days where CNX Resources Corp closed green and 11 days where CNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 40.25 | 40.39 | ↑$0.14 (0.35%) | 40.07 | 40.68 | 1.29M |
| 2025-12-03 | 39.29 | 40.39 | ↑$1.10 (2.80%) | 39.02 | 40.45 | 1.80M |
| 2025-12-02 | 39.28 | 38.99 | ↓$0.29 (-0.74%) | 38.62 | 39.32 | 1.32M |
| 2025-12-01 | 38.85 | 39.32 | ↑$0.47 (1.21%) | 38.85 | 39.50 | 1.92M |
| 2025-11-28 | 38.48 | 38.84 | ↑$0.36 (0.94%) | 38.37 | 39.21 | 786.73K |
| 2025-11-26 | 37.42 | 38.30 | ↑$0.88 (2.35%) | 37.42 | 38.54 | 1.34M |
| 2025-11-25 | 37.39 | 37.42 | ↑$0.03 (0.08%) | 36.91 | 37.57 | 1.54M |
| 2025-11-24 | 36.61 | 37.49 | ↑$0.88 (2.40%) | 36.45 | 37.78 | 3.01M |
| 2025-11-21 | 37.08 | 36.94 | ↓$0.14 (-0.38%) | 36.66 | 37.48 | 1.54M |
| 2025-11-20 | 36.85 | 36.76 | ↓$0.09 (-0.24%) | 36.65 | 38.05 | 1.96M |
| 2025-11-19 | 36.94 | 36.97 | ↑$0.03 (0.08%) | 36.78 | 37.47 | 1.23M |
| 2025-11-18 | 36.06 | 37.15 | ↑$1.09 (3.02%) | 35.70 | 37.42 | 1.68M |
| 2025-11-17 | 36.75 | 36.12 | ↓$0.63 (-1.71%) | 36.05 | 36.90 | 1.12M |
| 2025-11-14 | 36.79 | 36.78 | ↓$0.01 (-0.03%) | 35.76 | 36.97 | 1.01M |
| 2025-11-13 | 37.27 | 36.80 | ↓$0.47 (-1.26%) | 36.74 | 37.59 | 1.26M |
| 2025-11-12 | 37.06 | 37.02 | ↓$0.04 (-0.11%) | 36.81 | 37.29 | 1.57M |
| 2025-11-11 | 36.86 | 37.38 | ↑$0.52 (1.41%) | 36.55 | 37.77 | 1.98M |
| 2025-11-10 | 35.31 | 36.56 | ↑$1.25 (3.54%) | 35.14 | 36.71 | 2.09M |
| 2025-11-07 | 34.19 | 35.13 | ↑$0.94 (2.75%) | 34.19 | 35.36 | 2.01M |
| 2025-11-06 | 34.09 | 34.29 | ↑$0.20 (0.59%) | 34.09 | 34.99 | 1.61M |
| 2025-11-05 | 33.98 | 34.03 | ↑$0.05 (0.15%) | 33.92 | 34.92 | 1.82M |
| 2025-11-04 | 34.17 | 34.28 | ↑$0.11 (0.32%) | 33.31 | 34.91 | 1.65M |
| 2025-11-03 | 33.78 | 34.51 | ↑$0.73 (2.16%) | 33.21 | 34.58 | 1.88M |
| 2025-10-31 | 33.02 | 33.66 | ↑$0.64 (1.94%) | 32.67 | 33.85 | 2.97M |
| 2025-10-30 | 32.50 | 32.56 | ↑$0.06 (0.18%) | 31.85 | 33.17 | 4.65M |
| 2025-10-29 | 31.79 | 31.77 | ↓$0.02 (-0.06%) | 31.47 | 32.49 | 2.65M |
| 2025-10-28 | 32.20 | 31.89 | ↓$0.31 (-0.96%) | 31.76 | 32.39 | 1.54M |
| 2025-10-27 | 32.81 | 32.59 | ↓$0.22 (-0.67%) | 32.46 | 32.87 | 1.30M |
| 2025-10-24 | 32.96 | 32.69 | ↓$0.27 (-0.82%) | 32.29 | 32.96 | 1.14M |
| 2025-10-23 | 32.63 | 32.74 | ↑$0.11 (0.34%) | 31.52 | 32.81 | 1.66M |
Create an account or log in to view more rows.
$CNX Mindset is key
$CNX lmao wtf was that
$CNX Guys when can we expect that 30% drop?
$CNX another bear trap
$CNX choo choo
$CNX Good night bears!
$CNX my hands are made out of diamonds
$CNX we always finish green after a red week. Less go!
$CNX Let’s get it
$CNX let's gooooooo