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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202524.3624.6623.9624.2324.23-0.33%224,056
Oct 27, 202524.6725.0124.2724.3124.31-1.26%236,599
Oct 24, 202524.4124.7524.3624.6224.622.24%112,710
Oct 23, 202524.2624.2723.9024.0824.08-0.82%148,258
Oct 22, 202524.4924.6624.1424.2824.28-0.82%161,672
Oct 21, 202524.1524.5123.9624.4824.480.91%216,423
Oct 20, 202523.6424.7923.4124.2624.263.41%332,222
Oct 17, 202523.5423.7723.4023.4623.460.73%289,280
Oct 16, 202525.1525.2723.2523.2923.29-7.80%411,918
Oct 15, 202525.8325.8325.0825.2625.26-1.67%202,196
Oct 14, 202524.4425.8124.4225.6925.694.18%248,022
Oct 13, 202524.7924.7924.3924.6624.661.07%156,270
Oct 10, 202525.3625.7824.3824.4024.40-3.14%256,009
Oct 9, 202525.3825.5225.0525.1925.19-0.75%171,728
Oct 8, 202525.7326.0325.3725.3825.38-0.55%183,652
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