CNX Resources Corporation Common Stock (CNX)

Historical Prices For CNX Resources Corporation Common Stock (CNX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	31.72	32.14	31.47	31.96	1,639,205	31.96
4/01/2025	31.34	31.94	31.16	31.86	1,433,663	31.86
3/31/2025	31.73	32.07	31.42	31.48	2,059,628	31.48
3/28/2025	31.42	31.82	31.27	31.63	1,105,289	31.63
3/27/2025	31.78	31.93	31.42	31.48	1,136,966	31.48
3/26/2025	31.94	32.37	31.66	31.79	1,629,262	31.79
3/25/2025	31.88	32.10	31.45	31.50	2,438,390	31.50
3/24/2025	31.82	31.96	31.40	31.87	2,295,553	31.87
3/21/2025	31.84	32.14	31.51	31.73	2,789,664	31.73
3/20/2025	32.12	32.62	31.82	32.03	2,161,534	32.03
3/19/2025	31.75	32.65	31.62	32.44	2,046,724	32.44
3/18/2025	31.63	32.55	31.11	31.80	3,114,320	31.80
3/17/2025	30.34	31.09	30.30	30.73	1,985,893	30.73
3/14/2025	29.85	30.62	29.55	30.50	1,487,152	30.50
3/13/2025	29.29	30.20	29.16	29.86	1,988,487	29.86
3/12/2025	29.90	29.91	28.79	29.12	2,454,755	29.12
3/11/2025	30.95	31.26	29.78	29.80	2,459,898	29.80
3/10/2025	30.10	30.76	29.79	30.59	2,662,793	30.59
3/07/2025	28.90	30.28	28.82	30.04	3,017,666	30.04
3/06/2025	29.46	29.84	28.75	28.82	1,973,884	28.82
3/05/2025	29.51	29.91	29.05	29.61	1,839,202	29.61
3/04/2025	28.44	30.58	28.11	29.93	4,099,348	29.93
3/03/2025	29.00	29.15	28.13	28.58	3,083,493	28.58
2/28/2025	28.43	29.22	28.28	28.90	3,681,636	28.90
2/27/2025	30.05	30.15	28.64	28.64	3,375,192	28.64
2/26/2025	30.56	30.67	29.95	30.01	2,086,534	30.01
2/25/2025	29.96	30.61	29.51	30.25	3,123,974	30.25
2/24/2025	29.59	30.65	29.25	29.90	3,193,756	29.90
2/21/2025	29.84	30.09	29.37	29.49	2,966,066	29.49
2/20/2025	30.01	30.49	29.52	29.61	2,615,472	29.61
2/19/2025	30.54	31.12	30.28	30.28	2,098,464	30.28
2/18/2025	30.30	30.95	29.98	30.46	2,591,379	30.46
2/14/2025	30.79	31.04	30.14	30.19	2,405,007	30.19
2/13/2025	30.11	30.92	30.04	30.49	2,959,290	30.49
2/12/2025	29.65	30.18	29.51	29.84	2,551,121	29.84
2/11/2025	30.66	31.08	29.42	29.82	4,442,394	29.82
2/10/2025	29.56	30.77	29.37	30.64	3,416,565	30.64
2/07/2025	29.30	29.68	29.20	29.26	2,608,365	29.26
2/06/2025	29.17	29.43	28.86	29.17	5,320,060	29.17
2/05/2025	28.52	29.36	28.40	29.00	3,798,422	29.00
2/04/2025	27.38	28.54	27.38	28.45	4,324,514	28.45
2/03/2025	27.70	28.25	27.19	27.60	4,199,544	27.60
1/31/2025	27.54	28.66	27.00	27.38	4,692,739	27.38
1/30/2025	28.38	29.21	27.28	27.51	5,547,891	27.51
1/29/2025	27.76	28.02	27.46	27.82	2,377,636	27.82
1/28/2025	28.31	28.48	27.61	27.79	2,878,876	27.79
1/27/2025	28.40	28.82	27.99	28.29	3,854,818	28.29
1/24/2025	28.45	28.68	28.19	28.65	3,032,213	28.65
1/23/2025	29.33	29.33	28.38	28.50	3,889,954	28.50
1/22/2025	30.15	30.15	29.18	29.25	3,592,707	29.25
1/21/2025	29.99	30.20	29.68	30.01	2,552,562	30.01
1/17/2025	30.32	30.67	29.79	30.14	2,384,745	30.14
1/16/2025	30.54	30.80	29.98	30.63	3,159,387	30.63
1/15/2025	30.60	30.98	30.10	30.84	3,251,863	30.84
1/14/2025	29.97	30.62	29.90	30.34	3,271,783	30.34
1/13/2025	30.17	30.49	29.84	30.11	2,348,212	30.11
1/10/2025	30.64	30.91	29.49	30.00	6,261,193	30.00
1/08/2025	30.48	31.47	30.48	31.24	5,790,953	31.24
1/07/2025	30.54	30.66	29.85	30.49	6,078,645	30.49
1/06/2025	33.60	33.60	30.33	30.64	10,289,529	30.64
1/03/2025	37.53	39.00	32.71	33.12	11,319,287	33.12