MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNX — CNX Resources Corporation
NYSECNX Resources Corporation
$31.50
-0.02(-0.06%)
- O
- 31.25
- H
- 31.87
- L
- 31.25
- V
- 1.73M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.50
Period Return+3.99%
Period High$43.62
Period Low$27.72
Avg Daily Volume2.02M
Total Trading Days365
CNX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.25 | $31.87 | $31.25 | $31.50 | $-0.02 | -0.06% | 1,727,361 | $31.55 | $31.25 $31.87 |
| Oct 1, 2026 | $31.05 | $31.63 | $30.78 | $31.52 | +$0.35 | +1.12% | 1,344,665 | $31.42 | $30.78 $31.63 |
| Sep 30, 2026 | $31.34 | $31.52 | $31.11 | $31.17 | $-0.04 | -0.13% | 2,048,417 | $31.25 | $31.11 $31.52 |
| Sep 29, 2026 | $31.30 | $31.92 | $31.14 | $31.21 | $-0.49 | -1.55% | 2,062,501 | $31.36 | $31.14 $31.92 |
| Sep 28, 2026 | $32.82 | $32.90 | $31.65 | $31.70 | $-1.09 | -3.32% | 2,561,531 | $31.93 | $31.65 $32.90 |
| Sep 25, 2026 | $33.00 | $33.30 | $32.66 | $32.79 | $-0.62 | -1.86% | 2,272,965 | $32.87 | $32.66 $33.30 |
| Sep 24, 2026 | $33.16 | $33.45 | $32.88 | $33.41 | +$0.41 | +1.24% | 1,880,450 | $33.25 | $32.88 $33.45 |
| Sep 23, 2026 | $32.95 | $33.65 | $32.66 | $33.00 | +$0.19 | +0.58% | 1,985,288 | $33.20 | $32.66 $33.65 |
| Sep 22, 2026 | $32.35 | $33.24 | $32.35 | $32.81 | +$0.03 | +0.09% | 2,194,510 | $32.93 | $32.35 $33.24 |
| Sep 21, 2026 | $32.78 | $33.00 | $32.31 | $32.78 | $-0.11 | -0.33% | 1,936,592 | $32.72 | $32.31 $33.00 |
| Sep 18, 2026 | $33.31 | $33.65 | $32.88 | $32.89 | $-0.63 | -1.88% | 6,746,508 | $32.99 | $32.88 $33.65 |
| Sep 17, 2026 | $33.71 | $33.99 | $33.50 | $33.52 | $-0.19 | -0.56% | 1,874,936 | $33.71 | $33.50 $33.99 |
| Sep 16, 2026 | $35.20 | $35.40 | $33.32 | $33.71 | $-1.68 | -4.75% | 1,954,567 | $33.86 | $33.32 $35.40 |
| Sep 15, 2026 | $35.76 | $35.91 | $35.14 | $35.39 | $-0.03 | -0.08% | 1,943,702 | $35.44 | $35.14 $35.91 |
| Sep 14, 2026 | $36.48 | $36.57 | $35.28 | $35.42 | $-0.49 | -1.36% | 1,746,320 | $35.60 | $35.28 $36.57 |
| Sep 11, 2026 | $36.70 | $36.92 | $35.87 | $35.91 | $-0.76 | -2.07% | 1,458,303 | $36.05 | $35.87 $36.92 |
| Sep 10, 2026 | $36.93 | $37.15 | $36.20 | $36.67 | $-0.09 | -0.24% | 1,211,581 | $36.77 | $36.20 $37.15 |
| Sep 9, 2026 | $37.22 | $37.43 | $36.30 | $36.76 | $-0.27 | -0.73% | 1,541,424 | $36.66 | $36.30 $37.43 |
| Sep 8, 2026 | $37.63 | $37.95 | $37.00 | $37.03 | $-0.46 | -1.23% | 1,949,330 | $37.29 | $37.00 $37.95 |
| Sep 4, 2026 | $37.75 | $37.80 | $37.17 | $37.49 | $-0.28 | -0.74% | 1,315,021 | $37.44 | $37.17 $37.80 |
| Sep 3, 2026 | $37.64 | $38.17 | $37.60 | $37.77 | +$0.19 | +0.51% | 1,300,537 | $37.90 | $37.60 $38.17 |
| Sep 2, 2026 | $37.36 | $38.06 | $37.36 | $37.58 | +$0.02 | +0.05% | 1,816,131 | $37.69 | $37.36 $38.06 |
| Sep 1, 2026 | $36.40 | $37.62 | $36.35 | $37.56 | +$1.18 | +3.24% | 1,446,597 | $37.42 | $36.35 $37.62 |
| Aug 31, 2026 | $36.63 | $36.82 | $36.28 | $36.38 | +$0.18 | +0.50% | 1,097,373 | $36.46 | $36.28 $36.82 |
| Aug 28, 2026 | $36.32 | $36.61 | $36.09 | $36.20 | +$0.09 | +0.25% | 992,299 | $36.29 | $36.09 $36.61 |
| Aug 27, 2026 | $36.27 | $36.39 | $35.59 | $36.11 | +$0.05 | +0.14% | 1,262,183 | $36.02 | $35.59 $36.39 |
| Aug 26, 2026 | $35.95 | $36.95 | $35.84 | $36.06 | +$0.06 | +0.17% | 1,572,446 | $36.21 | $35.84 $36.95 |
| Aug 25, 2026 | $35.86 | $36.33 | $35.67 | $36.00 | $-0.48 | -1.32% | 1,298,536 | $35.97 | $35.67 $36.33 |
| Aug 24, 2026 | $36.63 | $37.05 | $36.14 | $36.48 | +$0.12 | +0.33% | 1,066,379 | $36.50 | $36.14 $37.05 |
| Aug 21, 2026 | $36.67 | $36.73 | $36.20 | $36.36 | $-0.10 | -0.27% | 1,082,202 | $36.39 | $36.20 $36.73 |