ConnectOne Bancorp, Inc. (CNOB)
NASDAQ: CNOB · Real-Time Price · USD
24.33
+0.10 (0.41%)
Oct 29, 2025, 11:37 AM EDT - Market open
ConnectOne Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 24.36 | 24.66 | 23.96 | 24.23 | 24.23 | -0.33% | 224,056 |
| Oct 27, 2025 | 24.67 | 25.01 | 24.27 | 24.31 | 24.31 | -1.26% | 236,599 |
| Oct 24, 2025 | 24.41 | 24.75 | 24.36 | 24.62 | 24.62 | 2.24% | 112,710 |
| Oct 23, 2025 | 24.26 | 24.27 | 23.90 | 24.08 | 24.08 | -0.82% | 148,258 |
| Oct 22, 2025 | 24.49 | 24.66 | 24.14 | 24.28 | 24.28 | -0.82% | 161,672 |
| Oct 21, 2025 | 24.15 | 24.51 | 23.96 | 24.48 | 24.48 | 0.91% | 216,423 |
| Oct 20, 2025 | 23.64 | 24.79 | 23.41 | 24.26 | 24.26 | 3.41% | 332,222 |
| Oct 17, 2025 | 23.54 | 23.77 | 23.40 | 23.46 | 23.46 | 0.73% | 289,280 |
| Oct 16, 2025 | 25.15 | 25.27 | 23.25 | 23.29 | 23.29 | -7.80% | 411,918 |
| Oct 15, 2025 | 25.83 | 25.83 | 25.08 | 25.26 | 25.26 | -1.67% | 202,196 |
| Oct 14, 2025 | 24.44 | 25.81 | 24.42 | 25.69 | 25.69 | 4.18% | 248,022 |
| Oct 13, 2025 | 24.79 | 24.79 | 24.39 | 24.66 | 24.66 | 1.07% | 156,270 |
| Oct 10, 2025 | 25.36 | 25.78 | 24.38 | 24.40 | 24.40 | -3.14% | 256,009 |
| Oct 9, 2025 | 25.38 | 25.52 | 25.05 | 25.19 | 25.19 | -0.75% | 171,728 |
| Oct 8, 2025 | 25.73 | 26.03 | 25.37 | 25.38 | 25.38 | -0.55% | 183,652 |
| Oct 7, 2025 | 26.28 | 26.50 | 25.40 | 25.52 | 25.52 | -2.89% | 335,692 |
| Oct 6, 2025 | 25.69 | 26.36 | 25.58 | 26.28 | 26.28 | 3.26% | 358,522 |
| Oct 3, 2025 | 24.74 | 25.52 | 24.46 | 25.45 | 25.45 | 3.41% | 256,839 |
| Oct 2, 2025 | 24.45 | 24.65 | 24.25 | 24.61 | 24.61 | 0.33% | 198,089 |
| Oct 1, 2025 | 24.59 | 24.69 | 24.20 | 24.53 | 24.53 | -1.13% | 332,207 |
| Sep 30, 2025 | 25.00 | 25.27 | 24.62 | 24.81 | 24.81 | -1.08% | 463,505 |
| Sep 29, 2025 | 25.26 | 25.42 | 24.93 | 25.08 | 25.08 | -0.71% | 345,321 |
| Sep 26, 2025 | 25.23 | 25.57 | 25.15 | 25.26 | 25.26 | 0.48% | 252,467 |
| Sep 25, 2025 | 25.10 | 25.24 | 24.90 | 25.14 | 25.14 | -0.08% | 225,755 |
| Sep 24, 2025 | 25.21 | 25.35 | 24.94 | 25.16 | 25.16 | 0.36% | 203,359 |
| Sep 23, 2025 | 25.65 | 26.06 | 25.04 | 25.07 | 25.07 | -1.96% | 267,718 |
| Sep 22, 2025 | 25.69 | 25.81 | 25.25 | 25.57 | 25.57 | -0.89% | 346,395 |
| Sep 19, 2025 | 26.18 | 26.23 | 25.76 | 25.80 | 25.80 | -1.68% | 955,880 |
| Sep 18, 2025 | 25.25 | 26.29 | 25.19 | 26.24 | 26.24 | 4.58% | 336,712 |
| Sep 17, 2025 | 25.20 | 25.89 | 25.04 | 25.09 | 25.09 | - | 391,492 |
| Sep 16, 2025 | 25.01 | 25.22 | 24.73 | 25.09 | 25.09 | 0.12% | 367,669 |
| Sep 15, 2025 | 25.12 | 25.49 | 25.03 | 25.06 | 25.06 | -0.16% | 367,998 |
| Sep 12, 2025 | 25.16 | 25.27 | 24.95 | 25.10 | 25.10 | -0.44% | 195,063 |
| Sep 11, 2025 | 24.90 | 25.32 | 24.83 | 25.21 | 25.21 | 1.24% | 231,841 |
| Sep 10, 2025 | 25.25 | 25.47 | 24.84 | 24.90 | 24.90 | -1.19% | 219,535 |
| Sep 9, 2025 | 25.70 | 25.84 | 25.14 | 25.20 | 25.20 | -1.95% | 327,504 |
| Sep 8, 2025 | 25.59 | 25.73 | 25.39 | 25.70 | 25.70 | 0.47% | 278,169 |
| Sep 5, 2025 | 25.71 | 26.00 | 25.19 | 25.58 | 25.58 | - | 325,828 |
| Sep 4, 2025 | 25.31 | 25.59 | 25.13 | 25.58 | 25.58 | 1.79% | 164,190 |
| Sep 3, 2025 | 25.26 | 25.75 | 24.75 | 25.13 | 25.13 | -1.06% | 251,562 |
| Sep 2, 2025 | 25.37 | 25.56 | 25.05 | 25.40 | 25.40 | -0.78% | 263,861 |
| Aug 29, 2025 | 25.68 | 25.84 | 25.54 | 25.60 | 25.60 | 0.23% | 229,202 |
| Aug 28, 2025 | 25.91 | 25.91 | 25.49 | 25.54 | 25.54 | -0.70% | 228,840 |
| Aug 27, 2025 | 25.33 | 25.79 | 25.33 | 25.72 | 25.72 | 1.14% | 215,790 |
| Aug 26, 2025 | 25.03 | 25.51 | 25.00 | 25.43 | 25.43 | 1.60% | 242,315 |
| Aug 25, 2025 | 25.47 | 25.57 | 24.94 | 25.03 | 25.03 | -1.77% | 369,430 |
| Aug 22, 2025 | 24.31 | 25.84 | 24.31 | 25.48 | 25.48 | 5.68% | 681,969 |
| Aug 21, 2025 | 24.20 | 24.37 | 24.04 | 24.11 | 24.11 | -0.90% | 179,999 |
| Aug 20, 2025 | 24.20 | 24.39 | 24.08 | 24.33 | 24.33 | 0.79% | 184,686 |
| Aug 19, 2025 | 24.07 | 24.40 | 23.95 | 24.14 | 24.14 | 0.25% | 210,371 |