Skip to main content
logo
ConnectOne Bancorp, Inc. (CNOB)
NASDAQ: CNOB · Real-Time Price · USD
25.56
-0.02 (-0.08%)
At close: Sep 5, 2025, 4:00 PM
25.58
+0.02 (0.08%)
After-hours: Sep 5, 2025, 4:10 PM EDT

ConnectOne Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202525.7126.0025.1925.5825.58-325,828
Sep 4, 202525.3125.5925.1325.5825.581.79%164,190
Sep 3, 202525.2625.7524.7525.1325.13-1.06%251,562
Sep 2, 202525.3725.5625.0525.4025.40-0.78%263,861
Aug 29, 202525.6825.8425.5425.6025.600.23%229,202
Aug 28, 202525.9125.9125.4925.5425.54-0.70%228,840
Aug 27, 202525.3325.7925.3325.7225.721.14%215,790
Aug 26, 202525.0325.5125.0025.4325.431.60%242,315
Aug 25, 202525.4725.5724.9425.0325.03-1.77%369,430
Aug 22, 202524.3125.8424.3125.4825.485.68%681,969
Aug 21, 202524.2024.3724.0424.1124.11-0.90%179,999
Aug 20, 202524.2024.3924.0824.3324.330.79%184,686
Aug 19, 202524.0724.4023.9524.1424.140.25%210,371
Aug 18, 202523.7524.1523.6224.0824.081.05%190,842
Aug 15, 202524.3624.3723.7823.8323.83-2.26%247,316
Aug 14, 202524.1924.5824.0124.3824.20-0.77%230,444
Aug 13, 202524.1824.6124.1024.5724.392.25%297,669
Aug 12, 202523.1024.1523.1024.0323.854.89%338,830
Aug 11, 202522.9123.0122.7522.9122.740.35%174,817
Aug 8, 202522.8822.9822.5422.8322.660.62%203,782
Aug 7, 202523.0823.2022.5822.6922.52-0.79%191,971
Aug 6, 202522.8423.0022.6522.8722.700.31%168,721
Aug 5, 202522.8322.8922.2922.8022.630.53%450,361
Aug 4, 202522.2923.1322.0722.6822.511.98%268,778
Aug 1, 202522.8123.3022.1522.2422.07-3.43%493,016
Jul 31, 202523.1023.2422.6823.0322.86-1.12%620,285
Jul 30, 202523.6623.8723.0823.2923.12-0.81%480,908
Jul 29, 202524.4124.6523.3323.4823.30-4.24%778,837
Jul 28, 202524.2524.7223.9924.5224.341.11%377,090
Jul 25, 202524.3324.3723.7324.2524.07-0.41%428,463
Jul 24, 202524.8624.9724.2524.3524.17-2.25%475,034
Jul 23, 202525.3225.3224.5524.9124.72-0.76%250,135
Jul 22, 202524.9525.2824.8625.1024.910.68%293,278
Jul 21, 202525.1925.5124.9024.9324.74-0.80%211,085
Jul 18, 202525.5925.6025.0325.1324.94-1.02%207,511
Jul 17, 202525.0225.5325.0025.3925.201.40%227,589
Jul 16, 202524.8425.1224.4325.0424.851.38%384,334
Jul 15, 202525.0125.1424.6024.7024.52-1.63%355,865
Jul 14, 202524.7625.1224.7625.1124.921.09%175,996
Jul 11, 202525.1225.1924.8124.8424.65-1.86%252,524
Jul 10, 202524.8225.4224.7425.3125.121.97%325,930
Jul 9, 202524.8224.8724.5324.8224.630.65%301,195
Jul 8, 202524.6525.1124.6024.6624.480.37%292,087
Jul 7, 202524.7525.2524.5324.5724.39-1.76%217,350
Jul 3, 202524.7525.2024.7525.0124.821.26%99,998
Jul 2, 202524.1024.7623.9924.7024.522.66%305,716
Jul 1, 202523.0424.5223.0424.0623.883.89%327,691
Jun 30, 202523.5023.6023.1423.1622.99-1.03%235,612
Jun 27, 202523.1623.4323.0223.4023.231.12%846,840
Jun 26, 202522.6923.1722.6523.1422.972.53%244,907