CNX Resources (CNX) went public on April 30, 1999, when it opened at a split-adjusted price of $4.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $38.92 | $38.92 | $35.10 | $36.40 | 16,793,367 |
April 2026 | $37.77 | $40.61 | $37.44 | $38.91 | 41,467,200 |
March 2026 | $43.12 | $43.62 | $38.13 | $38.55 | 51,855,062 |
February 2026 | $37.01 | $41.86 | $36.66 | $41.78 | 49,165,441 |
January 2026 | $36.63 | $38.97 | $33.82 | $38.80 | 44,416,653 |
December 2025 | $38.85 | $42.13 | $36.36 | $36.77 | 48,459,231 |
November 2025 | $33.78 | $39.21 | $33.21 | $38.84 | 31,111,902 |
October 2025 | $32.05 | $34.22 | $31.47 | $33.66 | 43,373,334 |
September 2025 | $28.70 | $32.80 | $28.70 | $32.12 | 41,639,260 |
August 2025 | $30.27 | $30.28 | $27.72 | $29.20 | 34,317,555 |
July 2025 | $33.53 | $35.41 | $29.77 | $30.31 | 54,784,402 |
June 2025 | $33.12 | $35.05 | $30.78 | $33.68 | 38,949,459 |
May 2025 | $29.19 | $33.81 | $29.10 | $32.28 | 43,762,558 |
April 2025 | $31.34 | $32.14 | $27.68 | $29.43 | 59,209,540 |
March 2025 | $29.00 | $32.65 | $28.11 | $31.48 | 47,723,378 |
February 2025 | $27.70 | $31.12 | $27.19 | $28.90 | 61,760,079 |
January 2025 | $37.31 | $39.00 | $27.00 | $27.38 | 87,664,934 |
December 2024 | $40.51 | $40.54 | $34.78 | $36.67 | 41,699,118 |
November 2024 | $34.23 | $41.93 | $33.66 | $40.52 | 44,151,862 |
October 2024 | $31.96 | $37.57 | $31.77 | $34.03 | 58,714,083 |
September 2024 | $27.25 | $32.75 | $26.50 | $32.57 | 51,040,373 |
August 2024 | $26.54 | $28.23 | $23.85 | $27.67 | 48,877,788 |
July 2024 | $24.41 | $27.33 | $23.94 | $26.47 | 66,857,592 |
June 2024 | $26.50 | $26.57 | $23.63 | $24.30 | 50,694,059 |
May 2024 | $23.55 | $26.35 | $22.82 | $26.30 | 51,966,224 |