CNX Resources Stock Price History
NYSE: CNXEnergyOil & Gas ProductionUSD
34.03+0.20 (+0.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CNX price history at a glance
The price history for CNX Resources (CNX) on this page begins on April 26, 1999, when the stock closed at $5.94; it most recently closed at $34.03 on October 5, 2026. The highest price in this record is $99.25, reached on June 16, 2008; the latest close is 65.7% below that peak. Across the 26 complete calendar years in the table, CNX finished higher in 14 and lower in 12. Its best year was 2000 (+179.4%) and its worst was 2015 (-77.0%).
Over roughly 27 years the share price changed +473.1%, a 6.6% compound annual price return (excluding dividends). In the last 12 months alone, CNX has gained 4.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $99.25
- Date of high
- Jun 16, 2008
- Low since 1999
- $3.78
- Date of low
- Jan 18, 2016
- 52-week high
- $43.62
- 52-week low
- $30.78
- IPO year
- 1999
- Last close
- $34.03
CNX returns
1 week
+8.03%
1 month
-7.43%
3 months
+6.38%
6 months
-13.37%
Year to date
-7.45%
1 year
+4.42%
3 years
+46.01%
5 years
+155.32%
CNX price return, excluding dividends.
CNX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.03 | -6.66% |
| 2025 | 36.46 | +10.08% |
| 2024 | 33.12 | +65.60% |
| 2023 | 20.00 | +18.76% |
| 2022 | 16.84 | +22.47% |
| 2021 | 13.75 | +27.31% |
| 2020 | 10.80 | +26.46% |
| 2019 | 8.54 | -29.30% |
| 2018 | 12.08 | -17.43% |
| 2017 | 14.63 | -3.70% |
| 2016 | 15.19 | +130.76% |
| 2015 | 6.58 | -76.97% |
| 2014 | 28.58 | -9.28% |
| 2013 | 31.51 | +16.59% |
| 2012 | 27.03 | -11.63% |
| 2011 | 30.58 | -24.70% |
| 2010 | 40.62 | -2.13% |
| 2009 | 41.50 | +54.90% |
| 2008 | 26.79 | -50.90% |
| 2007 | 54.57 | +103.80% |
| 2006 | 26.78 | -1.41% |
| 2005 | 27.16 | +58.78% |
| 2004 | 17.10 | +56.08% |
| 2003 | 10.96 | +47.67% |
| 2002 | 7.42 | -26.92% |
| 2001 | 10.15 | -12.77% |
| 2000 | 11.64 | +179.37% |
| 1999* | 4.17 | -29.82% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
CNX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 33.78 | 34.28 | 33.79 | 34.03 | +0.59% | |
| 34.04 | 34.20 | 33.19 | 33.83 | -0.18% | |
| 33.43 | 33.98 | 33.29 | 33.89 | +1.96% | |
| 32.34 | 33.42 | 32.34 | 33.24 | +3.10% | |
| 31.45 | 32.44 | 31.11 | 32.24 | +2.35% | |
| 31.25 | 31.87 | 31.25 | 31.50 | -0.06% | |
| 31.05 | 31.63 | 30.78 | 31.52 | +1.12% | |
| 31.34 | 31.52 | 31.11 | 31.17 | -0.13% | |
| 31.30 | 31.92 | 31.14 | 31.21 | -1.55% | |
| 32.82 | 32.90 | 31.65 | 31.70 | -3.32% | |
| 33.00 | 33.30 | 32.66 | 32.79 | -1.86% | |
| 33.16 | 33.45 | 32.88 | 33.41 | +1.24% | |
| 32.95 | 33.65 | 32.66 | 33.00 | +0.58% | |
| 32.35 | 33.24 | 32.35 | 32.81 | +0.09% | |
| 32.78 | 33.00 | 32.31 | 32.78 | -0.33% | |
| 33.31 | 33.65 | 32.88 | 32.89 | -1.88% | |
| 33.71 | 33.99 | 33.50 | 33.52 | -0.56% | |
| 35.20 | 35.40 | 33.32 | 33.71 | -4.75% | |
| 35.76 | 35.91 | 35.14 | 35.39 | -0.08% | |
| 36.48 | 36.57 | 35.28 | 35.42 | -1.36% | |
| 36.70 | 36.92 | 35.87 | 35.91 | -2.07% | |
| 36.93 | 37.15 | 36.20 | 36.67 | -0.24% | |
| 37.22 | 37.43 | 36.30 | 36.76 | -0.73% | |
| 37.63 | 37.95 | 37.00 | 37.03 | -1.23% | |
| 37.75 | 37.80 | 37.17 | 37.49 | -0.74% | |
| 37.64 | 38.17 | 37.60 | 37.77 | +0.51% | |
| 37.36 | 38.06 | 37.36 | 37.58 | +0.05% | |
| 36.40 | 37.62 | 36.35 | 37.56 | +3.24% | |
| 36.63 | 36.82 | 36.28 | 36.38 | +0.50% | |
| 36.32 | 36.61 | 36.09 | 36.20 | +0.25% | |
| 36.27 | 36.39 | 35.59 | 36.11 | +0.14% | |
| 35.95 | 36.95 | 35.84 | 36.06 | +0.17% | |
| 35.86 | 36.33 | 35.67 | 36.00 | -1.32% | |
| 36.63 | 37.05 | 36.14 | 36.48 | +0.33% | |
| 36.67 | 36.73 | 36.20 | 36.36 | -0.27% | |
| 36.08 | 36.61 | 35.76 | 36.46 | +1.79% | |
| 35.22 | 36.11 | 35.17 | 35.82 | +1.27% | |
| 35.72 | 35.98 | 35.27 | 35.37 | +0.08% | |
| 35.71 | 36.00 | 34.90 | 35.34 | -1.06% | |
| 35.62 | 36.14 | 35.21 | 35.72 | +0.96% | |
| 35.32 | 35.63 | 35.16 | 35.38 | -1.01% | |
| 35.94 | 36.22 | 35.49 | 35.74 | -1.08% | |
| 35.90 | 36.39 | 35.69 | 36.13 | +0.44% | |
| 35.49 | 36.18 | 35.33 | 35.97 | +2.36% | |
| 35.46 | 35.46 | 34.86 | 35.14 | +0.03% | |
| 35.22 | 35.40 | 34.55 | 35.13 | +1.71% | |
| 35.84 | 35.84 | 34.37 | 34.54 | -3.11% | |
| 35.49 | 35.85 | 34.83 | 35.65 | -1.08% | |
| 35.50 | 36.17 | 35.42 | 36.04 | +0.67% | |
| 33.75 | 35.83 | 33.75 | 35.80 | +3.44% | |
| 35.12 | 35.26 | 33.97 | 34.61 | -0.26% | |
| 34.65 | 35.16 | 34.44 | 34.70 | +1.46% | |
| 33.88 | 34.61 | 33.57 | 34.20 | +1.33% | |
| 33.84 | 34.20 | 33.65 | 33.75 | -1.57% | |
| 34.60 | 34.99 | 34.22 | 34.29 | -0.49% | |
| 34.71 | 35.05 | 34.34 | 34.46 | -0.49% | |
| 33.27 | 34.91 | 33.26 | 34.63 | +2.94% | |
| 32.67 | 33.74 | 32.67 | 33.64 | +3.00% | |
| 33.16 | 33.25 | 32.61 | 32.66 | -1.86% | |
| 33.80 | 34.20 | 33.14 | 33.28 | -0.54% | |
| 33.58 | 33.76 | 33.22 | 33.46 | +0.63% | |
| 32.74 | 33.61 | 32.56 | 33.25 | +2.72% | |
| 32.40 | 32.55 | 31.82 | 32.37 | +0.09% | |
| 32.11 | 32.62 | 31.98 | 32.34 | +1.09% | |
| 32.49 | 32.49 | 31.52 | 31.99 | -1.99% | |
| 32.91 | 32.99 | 32.43 | 32.64 | -1.63% | |
| 33.40 | 33.52 | 32.82 | 33.18 | -0.21% | |
| 33.35 | 33.56 | 33.04 | 33.25 | -0.39% | |
| 33.76 | 33.97 | 33.14 | 33.38 | -1.36% | |
| 33.82 | 34.20 | 33.61 | 33.84 | +0.89% | |
| 33.98 | 34.32 | 33.34 | 33.54 | -1.15% | |
| 33.48 | 34.34 | 33.46 | 33.93 | +1.92% | |
| 33.41 | 33.73 | 32.96 | 33.29 | -1.30% | |
| 33.83 | 34.83 | 33.55 | 33.73 | +0.36% | |
| 33.50 | 33.98 | 33.33 | 33.61 | -0.33% | |
| 33.17 | 33.82 | 32.99 | 33.72 | +0.66% | |
| 32.97 | 33.56 | 32.82 | 33.50 | +0.90% | |
| 32.78 | 33.54 | 32.51 | 33.20 | +1.62% | |
| 32.66 | 33.19 | 32.49 | 32.67 | -0.52% | |
| 33.13 | 33.48 | 32.04 | 32.84 | -1.68% | |
| 32.73 | 33.93 | 32.64 | 33.40 | +1.33% | |
| 32.69 | 33.71 | 32.51 | 32.96 | -0.57% | |
| 32.09 | 33.31 | 32.09 | 33.15 | +3.24% | |
| 33.21 | 33.38 | 32.07 | 32.11 | -3.28% | |
| 33.28 | 33.66 | 33.18 | 33.20 | +0.39% | |
| 33.38 | 33.64 | 32.88 | 33.07 | -1.22% | |
| 33.46 | 34.05 | 33.39 | 33.48 | -0.33% | |
| 33.94 | 33.97 | 33.30 | 33.59 | -1.29% | |
| 33.78 | 34.10 | 33.70 | 34.03 | +1.37% | |
| 33.25 | 33.76 | 33.11 | 33.57 | +0.75% | |
| 33.01 | 33.72 | 32.83 | 33.32 | -0.42% | |
| 33.77 | 34.30 | 33.21 | 33.46 | -0.68% | |
| 33.89 | 34.20 | 33.60 | 33.69 | -0.71% | |
| 33.90 | 34.08 | 33.50 | 33.93 | +0.56% | |
| 34.15 | 34.57 | 33.73 | 33.74 | -2.85% | |
| 35.10 | 36.04 | 34.68 | 34.73 | -1.64% | |
| 35.28 | 35.64 | 35.17 | 35.31 | -0.68% | |
| 36.65 | 36.66 | 35.51 | 35.55 | -2.68% | |
| 37.23 | 37.46 | 36.14 | 36.53 | -2.25% | |
| 36.80 | 37.58 | 36.42 | 37.37 | +2.22% | |
| 36.23 | 36.86 | 36.01 | 36.56 | +1.30% | |
| 36.59 | 36.76 | 36.05 | 36.09 | -0.85% | |
| 35.31 | 36.60 | 35.31 | 36.40 | +2.80% | |
| 35.60 | 35.80 | 35.10 | 35.41 | -1.06% | |
| 36.22 | 36.22 | 35.33 | 35.79 | -0.89% | |
| 36.20 | 36.27 | 35.71 | 36.11 | +1.09% | |
| 35.91 | 36.22 | 35.60 | 35.72 | -0.56% | |
| 36.64 | 36.64 | 35.51 | 35.92 | -1.72% | |
| 37.09 | 37.58 | 36.28 | 36.55 | -3.87% | |
| 38.13 | 38.42 | 37.41 | 38.02 | -0.76% | |
| 37.88 | 38.51 | 37.63 | 38.31 | +1.14% | |
| 38.92 | 38.92 | 37.47 | 37.88 | -2.65% | |
| 38.08 | 39.38 | 37.80 | 38.91 | -1.04% | |
| 39.29 | 39.74 | 39.15 | 39.32 | +0.38% | |
| 39.12 | 39.47 | 38.82 | 39.17 | +1.69% | |
| 39.01 | 39.55 | 38.32 | 38.52 | +0.18% | |
| 38.32 | 38.56 | 37.99 | 38.45 | -0.18% | |
| 38.53 | 38.69 | 38.00 | 38.52 | -0.08% | |
| 38.24 | 38.75 | 37.96 | 38.55 | +1.74% | |
| 38.04 | 38.23 | 37.48 | 37.89 | -0.16% | |
| 38.56 | 38.72 | 37.84 | 37.95 | -1.86% | |
| 38.88 | 39.31 | 37.44 | 38.67 | -2.74% | |
| 39.44 | 40.38 | 39.21 | 39.76 | +1.04% | |
| 38.20 | 39.46 | 38.14 | 39.35 | +2.55% | |
| 38.96 | 39.26 | 38.04 | 38.37 | -2.34% | |
| 39.35 | 39.68 | 38.55 | 39.29 | +0.03% | |
| 38.45 | 39.71 | 38.40 | 39.28 | +1.18% | |
| 38.59 | 39.15 | 38.33 | 38.82 | +0.62% | |
| 38.10 | 39.25 | 37.50 | 38.58 | -2.92% | |
| 39.93 | 40.61 | 39.61 | 39.74 | +0.13% | |
| 38.55 | 39.70 | 38.55 | 39.69 | +2.53% | |
| 39.14 | 39.31 | 37.89 | 38.71 | +0.73% | |
| 37.77 | 38.79 | 37.75 | 38.43 | -0.31% | |
| 40.23 | 40.49 | 38.13 | 38.55 | -3.58% | |
| 41.15 | 41.15 | 39.27 | 39.98 | -1.48% | |
| 40.38 | 40.94 | 40.10 | 40.58 | +1.42% | |
| 39.61 | 41.32 | 39.61 | 40.01 | -0.92% | |
| 40.28 | 40.96 | 39.97 | 40.38 | -0.20% | |
| 40.03 | 41.63 | 40.00 | 40.46 | -0.44% | |
| 39.56 | 41.23 | 39.00 | 40.64 | +0.40% | |
| 40.61 | 42.05 | 40.08 | 40.48 | -0.32% | |
| 41.76 | 42.60 | 40.46 | 40.61 | -1.81% | |
| 41.43 | 42.50 | 40.36 | 41.36 | -0.48% | |
| 42.21 | 43.00 | 41.50 | 41.56 | -0.95% | |
| 42.24 | 42.86 | 41.82 | 41.96 | -0.43% | |
| 40.99 | 42.17 | 40.48 | 42.14 | +2.51% | |
| 40.79 | 41.46 | 40.55 | 41.11 | +0.86% | |
| 39.93 | 41.03 | 39.76 | 40.76 | +2.31% | |
| 40.19 | 41.27 | 39.78 | 39.84 | -2.35% | |
| 42.02 | 42.53 | 40.03 | 40.80 | -1.66% | |
| 43.07 | 43.62 | 41.35 | 41.49 | -2.63% | |
| 42.39 | 43.09 | 41.87 | 42.61 | +0.54% | |
| 41.48 | 42.43 | 41.05 | 42.38 | +1.12% | |
| 42.09 | 42.38 | 41.06 | 41.91 | +0.05% | |
| 43.12 | 43.12 | 41.10 | 41.89 | +0.26% | |
| 40.12 | 41.86 | 39.98 | 41.78 | +5.27% | |
| 38.22 | 39.78 | 38.22 | 39.69 | +2.45% | |
| 37.76 | 39.10 | 37.31 | 38.74 | +3.14% | |
| 38.25 | 38.25 | 37.34 | 37.56 | -1.73% | |
| 40.09 | 40.28 | 38.00 | 38.22 | -5.56% | |
| 40.75 | 40.99 | 39.86 | 40.47 | -0.49% | |
| 40.65 | 41.25 | 40.29 | 40.67 | +1.17% | |
| 39.86 | 40.84 | 39.57 | 40.20 | +0.93% | |
| 40.23 | 40.46 | 38.78 | 39.83 | -1.90% | |
| 38.88 | 40.62 | 38.88 | 40.60 | +3.44% | |
| 40.26 | 40.51 | 38.45 | 39.25 | -1.80% | |
| 39.99 | 40.15 | 39.09 | 39.97 | +1.52% | |
| 39.14 | 39.52 | 38.59 | 39.37 | +1.00% | |
| 39.47 | 40.02 | 38.97 | 38.98 | -3.20% | |
| 39.16 | 40.34 | 39.00 | 40.27 | +3.44% | |
| 38.76 | 39.26 | 37.58 | 38.93 | +0.08% | |
| 39.57 | 39.57 | 38.50 | 38.90 | +1.49% | |
| 37.36 | 38.49 | 36.79 | 38.33 | +2.60% | |
| 37.01 | 37.98 | 36.66 | 37.36 | -3.71% | |
| 38.02 | 38.97 | 37.75 | 38.80 | +3.19% | |
| 38.00 | 38.14 | 35.98 | 37.60 | +2.37% | |
| 36.51 | 36.85 | 36.12 | 36.73 | -0.03% | |
| 37.28 | 37.39 | 36.35 | 36.74 | -1.84% | |
| 37.02 | 37.65 | 36.74 | 37.43 | +2.16% | |
| 37.36 | 37.62 | 36.28 | 36.64 | -0.62% | |
| 37.44 | 37.57 | 36.46 | 36.87 | -1.07% | |
| 37.18 | 38.79 | 37.15 | 37.27 | +1.75% | |
| 37.67 | 38.34 | 36.29 | 36.63 | +1.55% | |
| 35.90 | 36.18 | 35.17 | 36.07 | +0.47% | |
| 35.29 | 36.07 | 34.81 | 35.90 | -0.22% | |
| 35.94 | 36.66 | 35.52 | 35.98 | -0.77% | |
| 35.99 | 36.53 | 35.92 | 36.26 | +1.40% | |
| 34.71 | 35.96 | 34.53 | 35.76 | +3.65% | |
| 34.98 | 35.25 | 34.21 | 34.50 | -2.21% | |
| 36.67 | 36.91 | 35.19 | 35.28 | -4.13% | |
| 36.17 | 36.94 | 36.01 | 36.80 | +1.46% | |
| 35.83 | 36.29 | 35.63 | 36.27 | +0.36% | |
| 36.29 | 36.29 | 33.82 | 36.14 | -0.88% | |
| 36.63 | 36.78 | 35.75 | 36.46 | -0.84% | |
| 37.19 | 37.38 | 36.74 | 36.77 | -2.00% | |
| 37.21 | 37.84 | 36.92 | 37.52 | +1.90% | |
| 36.68 | 37.03 | 36.55 | 36.82 | +0.57% | |
| 37.11 | 37.29 | 36.36 | 36.61 | -1.03% | |
| 37.39 | 37.89 | 36.94 | 36.99 | -1.96% | |
| 37.38 | 37.99 | 37.01 | 37.73 | +1.40% | |
| 37.29 | 37.92 | 36.84 | 37.21 | -1.25% | |
| 37.15 | 37.82 | 37.10 | 37.68 | +1.65% | |
| 38.66 | 38.78 | 36.91 | 37.07 | -3.34% | |
| 37.70 | 38.61 | 37.52 | 38.35 | +2.18% | |
| 38.41 | 38.41 | 37.05 | 37.53 | -2.77% | |
| 38.11 | 38.65 | 38.11 | 38.60 | +0.29% | |
| 40.42 | 40.61 | 38.35 | 38.49 | -4.25% | |
| 40.75 | 41.44 | 39.99 | 40.20 | -1.88% | |
| 40.13 | 41.25 | 39.85 | 40.97 | +2.02% | |
| 40.73 | 41.01 | 40.06 | 40.16 | -1.40% | |
| 41.19 | 41.49 | 40.49 | 40.73 | -0.42% | |
| 40.75 | 42.13 | 40.59 | 40.90 | +1.26% | |
| 40.25 | 40.68 | 40.07 | 40.39 | 0.00% | |
| 39.29 | 40.45 | 39.02 | 40.39 | +3.59% | |
| 39.28 | 39.32 | 38.62 | 38.99 | -0.84% | |
| 38.85 | 39.50 | 38.85 | 39.32 | +1.24% | |
| 38.48 | 39.21 | 38.37 | 38.84 | +1.41% | |
| 37.42 | 38.54 | 37.42 | 38.30 | +2.35% | |
| 37.39 | 37.57 | 36.91 | 37.42 | -0.19% | |
| 36.61 | 37.78 | 36.45 | 37.49 | +1.49% | |
| 37.08 | 37.48 | 36.66 | 36.94 | +0.49% | |
| 36.85 | 38.05 | 36.65 | 36.76 | -0.57% | |
| 36.94 | 37.47 | 36.78 | 36.97 | -0.48% | |
| 36.06 | 37.42 | 35.70 | 37.15 | +2.85% | |
| 36.75 | 36.90 | 36.05 | 36.12 | -1.79% | |
| 36.79 | 36.97 | 35.76 | 36.78 | -0.05% | |
| 37.27 | 37.59 | 36.74 | 36.80 | -0.59% | |
| 37.06 | 37.29 | 36.81 | 37.02 | -0.96% | |
| 36.86 | 37.77 | 36.55 | 37.38 | +2.24% | |
| 35.31 | 36.71 | 35.14 | 36.56 | +4.07% | |
| 34.19 | 35.36 | 34.19 | 35.13 | +2.45% | |
| 34.09 | 34.99 | 34.09 | 34.29 | +0.76% | |
| 33.98 | 34.92 | 33.92 | 34.03 | -0.73% | |
| 34.17 | 34.91 | 33.31 | 34.28 | -0.67% | |
| 33.78 | 34.58 | 33.21 | 34.51 | +2.53% | |
| 33.02 | 33.85 | 32.67 | 33.66 | +3.38% | |
| 32.50 | 33.17 | 31.85 | 32.56 | +2.49% | |
| 31.79 | 32.49 | 31.47 | 31.77 | -0.38% | |
| 32.20 | 32.39 | 31.76 | 31.89 | -2.15% | |
| 32.81 | 32.87 | 32.46 | 32.59 | -0.31% | |
| 32.96 | 32.96 | 32.29 | 32.69 | -0.15% | |
| 32.63 | 32.81 | 31.52 | 32.74 | +2.09% | |
| 32.03 | 32.54 | 31.70 | 32.07 | +0.31% | |
| 32.30 | 32.71 | 31.65 | 31.97 | -1.02% | |
| 32.28 | 32.84 | 32.21 | 32.30 | +0.97% | |
| 31.75 | 32.15 | 31.66 | 31.99 | +0.60% | |
| 32.67 | 32.98 | 31.60 | 31.80 | -1.88% | |
| 31.92 | 32.99 | 31.83 | 32.41 | +1.76% | |
| 32.20 | 32.69 | 31.57 | 31.85 | -2.42% | |
| 31.90 | 32.76 | 31.75 | 32.64 | +2.00% | |
| 32.38 | 33.19 | 31.91 | 32.00 | -1.81% | |
| 34.00 | 34.22 | 32.52 | 32.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CNX chart for longer ranges.