ConnectOne Bancorp, Inc. (CNOB)
NASDAQ: CNOB · Real-Time Price · USD
24.42
-0.15 (-0.61%)
At close: Aug 14, 2025, 4:00 PM
24.38
-0.04 (-0.16%)
After-hours: Aug 14, 2025, 4:00 PM EDT
ConnectOne Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.16 | 24.42 | 24.13 | 24.42 | - | -0.61% | 228,997 |
| Aug 13, 2025 | 24.18 | 24.61 | 24.10 | 24.57 | 24.57 | 2.25% | 297,669 |
| Aug 12, 2025 | 23.10 | 24.15 | 23.10 | 24.03 | 24.03 | 4.89% | 338,830 |
| Aug 11, 2025 | 22.91 | 23.01 | 22.75 | 22.91 | 22.91 | 0.35% | 174,817 |
| Aug 8, 2025 | 22.88 | 22.98 | 22.54 | 22.83 | 22.83 | 0.62% | 203,782 |
| Aug 7, 2025 | 23.08 | 23.20 | 22.58 | 22.69 | 22.69 | -0.79% | 191,971 |
| Aug 6, 2025 | 22.84 | 23.00 | 22.65 | 22.87 | 22.87 | 0.31% | 168,721 |
| Aug 5, 2025 | 22.83 | 22.89 | 22.29 | 22.80 | 22.80 | 0.53% | 450,361 |
| Aug 4, 2025 | 22.29 | 23.13 | 22.07 | 22.68 | 22.68 | 1.98% | 268,778 |
| Aug 1, 2025 | 22.81 | 23.30 | 22.15 | 22.24 | 22.24 | -3.43% | 493,016 |
| Jul 31, 2025 | 23.10 | 23.24 | 22.68 | 23.03 | 23.03 | -1.12% | 620,285 |
| Jul 30, 2025 | 23.66 | 23.87 | 23.08 | 23.29 | 23.29 | -0.81% | 480,908 |
| Jul 29, 2025 | 24.41 | 24.65 | 23.33 | 23.48 | 23.48 | -4.24% | 778,837 |
| Jul 28, 2025 | 24.25 | 24.72 | 23.99 | 24.52 | 24.52 | 1.11% | 377,090 |
| Jul 25, 2025 | 24.33 | 24.37 | 23.73 | 24.25 | 24.25 | -0.41% | 428,463 |
| Jul 24, 2025 | 24.86 | 24.97 | 24.25 | 24.35 | 24.35 | -2.25% | 475,034 |
| Jul 23, 2025 | 25.32 | 25.32 | 24.55 | 24.91 | 24.91 | -0.76% | 250,135 |
| Jul 22, 2025 | 24.95 | 25.28 | 24.86 | 25.10 | 25.10 | 0.68% | 293,278 |
| Jul 21, 2025 | 25.19 | 25.51 | 24.90 | 24.93 | 24.93 | -0.80% | 211,085 |
| Jul 18, 2025 | 25.59 | 25.60 | 25.03 | 25.13 | 25.13 | -1.02% | 207,511 |
| Jul 17, 2025 | 25.02 | 25.53 | 25.00 | 25.39 | 25.39 | 1.40% | 227,589 |
| Jul 16, 2025 | 24.84 | 25.12 | 24.43 | 25.04 | 25.04 | 1.38% | 384,334 |
| Jul 15, 2025 | 25.01 | 25.14 | 24.60 | 24.70 | 24.70 | -1.63% | 355,865 |
| Jul 14, 2025 | 24.76 | 25.12 | 24.76 | 25.11 | 25.11 | 1.09% | 175,996 |
| Jul 11, 2025 | 25.12 | 25.19 | 24.81 | 24.84 | 24.84 | -1.86% | 252,524 |
| Jul 10, 2025 | 24.82 | 25.42 | 24.74 | 25.31 | 25.31 | 1.97% | 325,930 |
| Jul 9, 2025 | 24.82 | 24.87 | 24.53 | 24.82 | 24.82 | 0.65% | 301,195 |
| Jul 8, 2025 | 24.65 | 25.11 | 24.60 | 24.66 | 24.66 | 0.37% | 292,087 |
| Jul 7, 2025 | 24.75 | 25.25 | 24.53 | 24.57 | 24.57 | -1.76% | 217,350 |
| Jul 3, 2025 | 24.75 | 25.20 | 24.75 | 25.01 | 25.01 | 1.26% | 99,998 |
| Jul 2, 2025 | 24.10 | 24.76 | 23.99 | 24.70 | 24.70 | 2.66% | 305,716 |
| Jul 1, 2025 | 23.04 | 24.52 | 23.04 | 24.06 | 24.06 | 3.89% | 327,691 |
| Jun 30, 2025 | 23.50 | 23.60 | 23.14 | 23.16 | 23.16 | -1.03% | 235,612 |
| Jun 27, 2025 | 23.16 | 23.43 | 23.02 | 23.40 | 23.40 | 1.12% | 846,840 |
| Jun 26, 2025 | 22.69 | 23.17 | 22.65 | 23.14 | 23.14 | 2.53% | 244,907 |
| Jun 25, 2025 | 22.97 | 22.97 | 22.54 | 22.57 | 22.57 | -1.83% | 282,159 |
| Jun 24, 2025 | 22.90 | 23.33 | 22.90 | 22.99 | 22.99 | 1.19% | 198,127 |
| Jun 23, 2025 | 21.92 | 22.74 | 21.79 | 22.72 | 22.72 | 3.32% | 273,052 |
| Jun 20, 2025 | 22.24 | 22.33 | 21.82 | 21.99 | 21.99 | 0.41% | 418,656 |
| Jun 18, 2025 | 21.86 | 22.29 | 21.83 | 21.90 | 21.90 | 0.05% | 282,368 |
| Jun 17, 2025 | 22.17 | 22.39 | 21.82 | 21.89 | 21.89 | -2.15% | 259,300 |
| Jun 16, 2025 | 22.55 | 23.29 | 22.18 | 22.37 | 22.37 | 0.40% | 374,012 |
| Jun 13, 2025 | 22.71 | 23.05 | 22.18 | 22.28 | 22.28 | -3.47% | 419,463 |
| Jun 12, 2025 | 23.13 | 23.36 | 22.87 | 23.08 | 23.08 | -0.94% | 332,365 |
| Jun 11, 2025 | 23.55 | 23.74 | 23.20 | 23.30 | 23.30 | -0.51% | 311,460 |
| Jun 10, 2025 | 23.27 | 23.80 | 23.15 | 23.42 | 23.42 | 1.17% | 256,915 |
| Jun 9, 2025 | 23.05 | 23.34 | 22.86 | 23.15 | 23.15 | 0.56% | 291,119 |
| Jun 6, 2025 | 22.87 | 23.17 | 22.71 | 23.02 | 23.02 | 2.04% | 203,171 |
| Jun 5, 2025 | 22.68 | 22.76 | 22.36 | 22.56 | 22.56 | -0.49% | 348,897 |
| Jun 4, 2025 | 22.68 | 22.82 | 22.40 | 22.67 | 22.67 | 0.22% | 438,274 |