The highest closing price for CNX Resources (CNX) last month was $39.76, on April 16. It was up 3% for the month. The latest price is $36.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $38.08 | $39.38 | $37.80 | $38.91 | 3,065,900 |
April 29 2026 | $39.29 | $39.74 | $39.15 | $39.32 | 2,255,600 |
April 28 2026 | $39.12 | $39.47 | $38.82 | $39.17 | 1,391,400 |
April 27 2026 | $39.01 | $39.55 | $38.32 | $38.52 | 1,651,700 |
April 24 2026 | $38.32 | $38.56 | $37.99 | $38.45 | 1,191,000 |
April 23 2026 | $38.53 | $38.69 | $38.00 | $38.52 | 1,488,100 |
April 22 2026 | $38.24 | $38.75 | $37.96 | $38.55 | 1,526,500 |
April 21 2026 | $38.04 | $38.23 | $37.48 | $37.89 | 1,589,200 |
April 20 2026 | $38.56 | $38.72 | $37.84 | $37.95 | 2,138,400 |
April 17 2026 | $38.88 | $39.31 | $37.44 | $38.67 | 2,160,600 |
April 16 2026 | $39.44 | $40.38 | $39.21 | $39.76 | 2,097,800 |
April 15 2026 | $38.20 | $39.46 | $38.14 | $39.35 | 2,621,000 |
April 14 2026 | $38.96 | $39.26 | $38.04 | $38.37 | 2,332,800 |
April 13 2026 | $39.35 | $39.68 | $38.55 | $39.29 | 1,971,800 |
April 10 2026 | $38.45 | $39.71 | $38.40 | $39.28 | 1,995,300 |
April 09 2026 | $38.59 | $39.15 | $38.33 | $38.82 | 1,909,800 |
April 08 2026 | $38.10 | $39.25 | $37.50 | $38.58 | 2,143,400 |
April 07 2026 | $39.93 | $40.61 | $39.61 | $39.74 | 1,463,300 |
April 06 2026 | $38.55 | $39.70 | $38.55 | $39.69 | 1,804,700 |
April 02 2026 | $39.14 | $39.31 | $37.89 | $38.71 | 1,797,200 |
April 01 2026 | $37.77 | $38.79 | $37.75 | $38.43 | 2,871,700 |
Daily pricing data for CNX Resources dates back to 4/30/1999, and may be incomplete.