ConnectOne Bancorp, Inc. (CNOB)
NASDAQ: CNOB · Real-Time Price · USD
23.83
-0.33 (-1.37%)
May 9, 2025, 12:16 PM - Market open
ConnectOne Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 23.67 | 24.36 | 23.52 | 24.16 | 24.16 | 3.03% | 199,224 |
| May 7, 2025 | 23.53 | 23.67 | 23.27 | 23.45 | 23.45 | 1.08% | 176,220 |
| May 6, 2025 | 23.75 | 24.17 | 22.93 | 23.20 | 23.20 | -1.57% | 206,358 |
| May 5, 2025 | 24.05 | 24.35 | 23.25 | 23.57 | 23.57 | -0.42% | 213,457 |
| May 2, 2025 | 23.12 | 23.76 | 23.00 | 23.67 | 23.67 | 4.04% | 224,564 |
| May 1, 2025 | 22.53 | 23.00 | 22.32 | 22.75 | 22.75 | 0.98% | 196,052 |
| Apr 30, 2025 | 22.31 | 22.77 | 21.99 | 22.53 | 22.53 | -0.92% | 196,852 |
| Apr 29, 2025 | 22.79 | 23.04 | 22.66 | 22.74 | 22.74 | -0.35% | 232,596 |
| Apr 28, 2025 | 22.53 | 23.16 | 22.22 | 22.82 | 22.82 | 1.92% | 297,938 |
| Apr 25, 2025 | 22.50 | 22.82 | 21.87 | 22.39 | 22.39 | -1.80% | 297,150 |
| Apr 24, 2025 | 22.38 | 23.15 | 22.09 | 22.80 | 22.80 | 2.01% | 291,777 |
| Apr 23, 2025 | 22.71 | 23.21 | 22.20 | 22.35 | 22.35 | 1.27% | 209,771 |
| Apr 22, 2025 | 21.62 | 22.19 | 21.37 | 22.07 | 22.07 | 3.23% | 135,587 |
| Apr 21, 2025 | 21.31 | 21.46 | 21.09 | 21.38 | 21.38 | -0.83% | 221,734 |
| Apr 17, 2025 | 21.38 | 21.78 | 21.38 | 21.56 | 21.56 | 0.75% | 175,258 |
| Apr 16, 2025 | 21.37 | 21.65 | 21.09 | 21.40 | 21.40 | -0.74% | 173,640 |
| Apr 15, 2025 | 21.23 | 21.94 | 21.23 | 21.56 | 21.56 | 1.55% | 119,829 |
| Apr 14, 2025 | 21.35 | 21.55 | 20.75 | 21.23 | 21.23 | 1.34% | 167,481 |
| Apr 11, 2025 | 20.88 | 21.20 | 20.61 | 20.95 | 20.95 | -1.04% | 189,067 |
| Apr 10, 2025 | 22.25 | 22.39 | 20.75 | 21.17 | 21.17 | -6.41% | 268,753 |
| Apr 9, 2025 | 21.12 | 23.22 | 20.68 | 22.62 | 22.62 | 6.25% | 324,034 |
| Apr 8, 2025 | 22.51 | 22.75 | 21.00 | 21.29 | 21.29 | -2.34% | 188,997 |
| Apr 7, 2025 | 21.00 | 22.92 | 20.83 | 21.80 | 21.80 | 0.88% | 363,836 |
| Apr 4, 2025 | 21.01 | 21.87 | 20.70 | 21.61 | 21.61 | -0.87% | 305,966 |
| Apr 3, 2025 | 23.01 | 23.26 | 21.76 | 21.80 | 21.80 | -9.77% | 288,692 |
| Apr 2, 2025 | 23.32 | 24.24 | 23.15 | 24.16 | 24.16 | -0.21% | 175,230 |
| Apr 1, 2025 | 24.24 | 24.52 | 23.98 | 24.21 | 24.21 | -0.41% | 140,950 |
| Mar 31, 2025 | 23.23 | 24.40 | 23.05 | 24.31 | 24.31 | 0.45% | 287,563 |
| Mar 28, 2025 | 24.34 | 24.55 | 24.01 | 24.20 | 24.20 | -1.26% | 268,611 |
| Mar 27, 2025 | 24.44 | 24.73 | 24.18 | 24.51 | 24.51 | -0.20% | 143,923 |
| Mar 26, 2025 | 24.37 | 25.40 | 24.31 | 24.56 | 24.56 | 3.50% | 346,727 |
| Mar 25, 2025 | 24.12 | 24.14 | 23.72 | 23.73 | 23.73 | -1.54% | 140,624 |
| Mar 24, 2025 | 24.05 | 24.24 | 23.85 | 24.10 | 24.10 | 2.34% | 121,254 |
| Mar 21, 2025 | 23.43 | 23.79 | 23.03 | 23.55 | 23.55 | -0.17% | 433,471 |
| Mar 20, 2025 | 23.73 | 24.23 | 23.59 | 23.59 | 23.59 | -1.75% | 108,689 |
| Mar 19, 2025 | 23.64 | 24.21 | 23.52 | 24.01 | 24.01 | 1.57% | 191,922 |
| Mar 18, 2025 | 23.46 | 23.70 | 23.20 | 23.64 | 23.64 | 0.51% | 124,208 |
| Mar 17, 2025 | 23.28 | 23.54 | 23.23 | 23.52 | 23.52 | 0.81% | 116,376 |
| Mar 14, 2025 | 23.15 | 23.89 | 23.15 | 23.33 | 23.33 | 1.83% | 140,457 |
| Mar 13, 2025 | 22.94 | 23.12 | 22.74 | 22.91 | 22.91 | 0.17% | 149,876 |
| Mar 12, 2025 | 22.67 | 23.09 | 22.45 | 22.87 | 22.87 | 1.42% | 139,602 |
| Mar 11, 2025 | 23.03 | 23.17 | 22.40 | 22.55 | 22.55 | -1.83% | 246,413 |
| Mar 10, 2025 | 23.60 | 23.73 | 22.92 | 22.97 | 22.97 | -4.21% | 167,510 |
| Mar 7, 2025 | 23.84 | 24.09 | 23.44 | 23.98 | 23.98 | 0.50% | 119,677 |
| Mar 6, 2025 | 23.87 | 24.08 | 23.66 | 23.86 | 23.86 | -1.36% | 139,482 |
| Mar 5, 2025 | 24.42 | 24.50 | 23.85 | 24.19 | 24.19 | -0.82% | 160,462 |
| Mar 4, 2025 | 24.95 | 25.30 | 24.19 | 24.39 | 24.39 | -3.37% | 170,260 |
| Mar 3, 2025 | 25.55 | 25.79 | 25.12 | 25.24 | 25.24 | -1.14% | 183,588 |
| Feb 28, 2025 | 25.37 | 25.58 | 25.18 | 25.53 | 25.53 | 1.47% | 185,943 |
| Feb 27, 2025 | 24.74 | 25.19 | 24.36 | 25.16 | 25.16 | 1.21% | 146,042 |