Skip to main content
logo
ConnectOne Bancorp, Inc. (CNOB)
NASDAQ: CNOB · Real-Time Price · USD
25.52
-0.76 (-2.89%)
At close: Oct 7, 2025, 4:00 PM EDT
25.52
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:20 PM EDT

ConnectOne Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202526.2826.5025.4025.5225.52-2.89%335,692
Oct 6, 202525.6926.3625.5826.2826.283.26%358,522
Oct 3, 202524.7425.5224.4625.4525.453.41%256,839
Oct 2, 202524.4524.6524.2524.6124.610.33%198,089
Oct 1, 202524.5924.6924.2024.5324.53-1.13%332,207
Sep 30, 202525.0025.2724.6224.8124.81-1.08%463,505
Sep 29, 202525.2625.4224.9325.0825.08-0.71%345,321
Sep 26, 202525.2325.5725.1525.2625.260.48%252,467
Sep 25, 202525.1025.2424.9025.1425.14-0.08%225,755
Sep 24, 202525.2125.3524.9425.1625.160.36%203,359
Sep 23, 202525.6526.0625.0425.0725.07-1.96%267,718
Sep 22, 202525.6925.8125.2525.5725.57-0.89%346,395
Sep 19, 202526.1826.2325.7625.8025.80-1.68%955,880
Sep 18, 202525.2526.2925.1926.2426.244.58%336,712
Sep 17, 202525.2025.8925.0425.0925.09-391,492
Sep 16, 202525.0125.2224.7325.0925.090.12%367,669
Sep 15, 202525.1225.4925.0325.0625.06-0.16%367,998
Sep 12, 202525.1625.2724.9525.1025.10-0.44%195,063
Sep 11, 202524.9025.3224.8325.2125.211.24%231,841
Sep 10, 202525.2525.4724.8424.9024.90-1.19%219,535
Sep 9, 202525.7025.8425.1425.2025.20-1.95%327,504
Sep 8, 202525.5925.7325.3925.7025.700.47%278,169
Sep 5, 202525.7126.0025.1925.5825.58-325,828
Sep 4, 202525.3125.5925.1325.5825.581.79%164,190
Sep 3, 202525.2625.7524.7525.1325.13-1.06%251,562
Sep 2, 202525.3725.5625.0525.4025.40-0.78%263,861
Aug 29, 202525.6825.8425.5425.6025.600.23%229,202
Aug 28, 202525.9125.9125.4925.5425.54-0.70%228,840
Aug 27, 202525.3325.7925.3325.7225.721.14%215,790
Aug 26, 202525.0325.5125.0025.4325.431.60%242,315
Aug 25, 202525.4725.5724.9425.0325.03-1.77%369,430
Aug 22, 202524.3125.8424.3125.4825.485.68%681,969
Aug 21, 202524.2024.3724.0424.1124.11-0.90%179,999
Aug 20, 202524.2024.3924.0824.3324.330.79%184,686
Aug 19, 202524.0724.4023.9524.1424.140.25%210,371
Aug 18, 202523.7524.1523.6224.0824.081.05%190,842
Aug 15, 202524.3624.3723.7823.8323.83-2.26%247,316
Aug 14, 202524.1924.5824.0124.3824.20-0.77%230,444
Aug 13, 202524.1824.6124.1024.5724.392.25%297,669
Aug 12, 202523.1024.1523.1024.0323.854.89%338,830
Aug 11, 202522.9123.0122.7522.9122.740.35%174,817
Aug 8, 202522.8822.9822.5422.8322.660.62%203,782
Aug 7, 202523.0823.2022.5822.6922.52-0.79%191,971
Aug 6, 202522.8423.0022.6522.8722.700.31%168,721
Aug 5, 202522.8322.8922.2922.8022.630.53%450,361
Aug 4, 202522.2923.1322.0722.6822.511.98%268,778
Aug 1, 202522.8123.3022.1522.2422.07-3.43%493,016
Jul 31, 202523.1023.2422.6823.0322.86-1.12%620,285
Jul 30, 202523.6623.8723.0823.2923.12-0.81%480,908
Jul 29, 202524.4124.6523.3323.4823.30-4.24%778,837