Skip to main content
logo
ConnectOne Bancorp, Inc. (CNOB)
NASDAQ: CNOB · Real-Time Price · USD
26.85
-0.07 (-0.26%)
Dec 26, 2025, 4:00 PM EST - Market closed

ConnectOne Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202526.9127.2426.7126.8526.85-0.26%165,863
Dec 24, 202526.8827.0926.3626.9226.920.15%103,439
Dec 23, 202527.2627.4026.8726.8826.88-1.83%302,052
Dec 22, 202527.6828.0027.3227.3827.38-0.73%275,149
Dec 19, 202528.0328.0527.4527.5827.58-2.13%466,438
Dec 18, 202528.0328.4727.8628.1828.181.37%281,678
Dec 17, 202527.7028.1927.7027.8027.800.32%220,660
Dec 16, 202527.5627.9427.4327.7127.710.95%294,713
Dec 15, 202527.9928.1327.2527.4527.45-0.72%494,409
Dec 12, 202527.6627.7327.1527.6527.650.91%309,571
Dec 11, 202527.2727.9127.2727.4027.400.29%428,763
Dec 10, 202526.6527.7326.1527.3227.322.40%537,635
Dec 9, 202526.4626.9826.3626.6826.680.87%291,991
Dec 8, 202526.3526.5925.9226.4526.451.03%237,599
Dec 5, 202526.4126.4326.0326.1826.18-0.98%184,935
Dec 4, 202526.1426.5025.8826.4426.440.53%249,212
Dec 3, 202525.6426.3325.5326.3026.302.85%300,903
Dec 2, 202525.9926.1525.4625.5725.57-1.08%265,333
Dec 1, 202525.1225.8624.9525.8525.852.30%304,726
Nov 28, 202525.6025.7125.2025.2725.27-0.86%183,550
Nov 26, 202525.3225.7025.0025.4925.490.08%284,865
Nov 25, 202524.6525.5624.2025.4725.474.09%251,968
Nov 24, 202524.3524.5624.1824.4724.470.25%207,299
Nov 21, 202523.4224.5923.3824.4124.414.49%352,427
Nov 20, 202523.7823.9323.2823.3623.36-0.41%195,215
Nov 19, 202523.4323.5523.3023.4623.460.06%309,426
Nov 18, 202523.2823.5523.2023.4423.440.34%299,214
Nov 17, 202524.1424.1823.2123.3623.36-3.19%313,772
Nov 14, 202523.9424.1823.7224.1324.13-0.54%213,690
Nov 13, 202524.2324.5523.9424.2624.08-0.45%281,332
Nov 12, 202524.6224.8924.3124.3724.19-0.98%193,289
Nov 11, 202524.6624.8224.4424.6124.43-0.28%210,614
Nov 10, 202524.4624.7924.2324.6824.501.40%187,445
Nov 7, 202524.5524.6024.2724.3424.16-0.86%282,017
Nov 6, 202524.7024.9124.3724.5524.37-0.69%184,142
Nov 5, 202524.4524.7924.0824.7224.542.57%259,901
Nov 4, 202523.9224.2723.7624.1023.92-0.45%328,659
Nov 3, 202524.0624.2123.7624.2124.030.62%376,769
Oct 31, 202523.8124.1923.5824.0623.880.63%274,030
Oct 30, 202524.4224.5423.6123.9123.730.17%407,581
Oct 29, 202524.0524.4023.4623.8723.69-1.49%267,287
Oct 28, 202524.3624.6623.9624.2324.05-0.33%224,056
Oct 27, 202524.6725.0124.2724.3124.13-1.26%236,599
Oct 24, 202524.4124.7524.3624.6224.442.24%112,710
Oct 23, 202524.2624.2723.9024.0823.90-0.82%148,258
Oct 22, 202524.4924.6624.1424.2824.10-0.82%161,672
Oct 21, 202524.1524.5123.9624.4824.300.91%216,423
Oct 20, 202523.6424.7923.4124.2624.083.41%332,222
Oct 17, 202523.5423.7723.4023.4623.290.73%289,280
Oct 16, 202525.1525.2723.2523.2923.12-7.80%411,918