ConnectOne Bancorp, Inc. (CNOB)
NASDAQ: CNOB · Real-Time Price · USD
24.70
-0.41 (-1.63%)
At close: Jul 15, 2025, 4:00 PM
24.70
0.00 (0.00%)
After-hours: Jul 15, 2025, 4:24 PM EDT
ConnectOne Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 25.01 | 25.14 | 24.87 | 25.05 | - | -0.24% | 82,888 |
| 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 |
| Jun 3, 2025 | 22.42 | 23.01 | 22.40 | 22.62 | 22.62 | 0.94% | 365,414 |
| Jun 2, 2025 | 22.88 | 22.95 | 22.18 | 22.41 | 22.41 | -2.44% | 426,297 |
| May 30, 2025 | 22.80 | 23.33 | 22.75 | 22.97 | 22.97 | 0.44% | 399,230 |
| May 29, 2025 | 22.89 | 23.10 | 22.61 | 22.87 | 22.87 | 0.13% | 195,118 |
| May 28, 2025 | 23.15 | 23.49 | 22.76 | 22.84 | 22.84 | -1.59% | 236,722 |
| May 27, 2025 | 23.03 | 23.75 | 22.80 | 23.21 | 23.21 | 1.84% | 165,408 |
| May 23, 2025 | 22.08 | 22.88 | 22.08 | 22.79 | 22.79 | 0.66% | 179,800 |
| May 22, 2025 | 22.75 | 23.03 | 22.63 | 22.64 | 22.64 | -1.18% | 117,590 |
| May 21, 2025 | 23.53 | 23.73 | 22.88 | 22.91 | 22.91 | -3.98% | 150,017 |
| May 20, 2025 | 23.89 | 24.08 | 23.79 | 23.86 | 23.86 | -0.21% | 107,353 |
| May 19, 2025 | 23.55 | 23.92 | 23.51 | 23.91 | 23.91 | -0.42% | 116,106 |
| May 16, 2025 | 24.40 | 24.40 | 23.95 | 24.01 | 24.01 | -1.88% | 122,685 |
| May 15, 2025 | 24.35 | 24.58 | 24.25 | 24.47 | 24.47 | - | 92,840 |
| May 14, 2025 | 24.64 | 24.75 | 24.42 | 24.47 | 24.29 | -1.25% | 96,738 |
| May 13, 2025 | 24.98 | 25.45 | 24.51 | 24.78 | 24.60 | 0.65% | 214,131 |
| May 12, 2025 | 25.00 | 25.38 | 24.59 | 24.62 | 24.44 | 2.58% | 151,525 |
| May 9, 2025 | 24.17 | 24.26 | 23.82 | 24.00 | 23.83 | -0.66% | 164,028 |
| May 8, 2025 | 23.67 | 24.36 | 23.52 | 24.16 | 23.98 | 3.03% | 199,224 |
| May 7, 2025 | 23.53 | 23.67 | 23.27 | 23.45 | 23.28 | 1.08% | 176,220 |
| May 6, 2025 | 23.75 | 24.17 | 22.93 | 23.20 | 23.03 | -1.57% | 206,358 |
| May 5, 2025 | 24.05 | 24.35 | 23.25 | 23.57 | 23.40 | -0.42% | 213,457 |
| May 2, 2025 | 23.12 | 23.76 | 23.00 | 23.67 | 23.50 | 4.04% | 224,564 |