ConnectOne Bancorp, Inc. (CNOBP)
NASDAQ: CNOBP · Real-Time Price · USD · Preferred Stock
24.00
-0.08 (-0.33%)
At close: Oct 10, 2025, 4:00 PM EDT
24.05
+0.05 (0.21%)
After-hours: Oct 10, 2025, 4:04 PM EDT
ConnectOne Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 24.23 | 24.23 | 24.00 | 24.05 | 24.05 | -0.12% | 4,371 |
| Oct 9, 2025 | 24.05 | 24.08 | 24.00 | 24.08 | 24.08 | -0.08% | 2,779 |
| Oct 8, 2025 | 23.84 | 24.10 | 23.84 | 24.10 | 24.10 | 0.77% | 3,087 |
| Oct 7, 2025 | 23.83 | 24.04 | 23.83 | 23.92 | 23.92 | 0.40% | 1,652 |
| Oct 6, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.14% | 496 |
| Oct 3, 2025 | 23.81 | 24.00 | 23.81 | 23.85 | 23.85 | 0.14% | 9,015 |
| Oct 2, 2025 | 23.90 | 23.90 | 23.82 | 23.82 | 23.82 | -0.13% | 4,252 |
| Oct 1, 2025 | 23.81 | 23.92 | 23.81 | 23.85 | 23.85 | -0.04% | 8,902 |
| Sep 30, 2025 | 23.81 | 23.90 | 23.81 | 23.86 | 23.86 | 0.15% | 3,478 |
| Sep 29, 2025 | 23.85 | 23.90 | 23.82 | 23.82 | 23.82 | 0.06% | 4,959 |
| Sep 26, 2025 | 23.80 | 23.81 | 23.80 | 23.81 | 23.81 | -0.04% | 2,289 |
| Sep 25, 2025 | 23.93 | 23.93 | 23.80 | 23.82 | 23.82 | -0.21% | 1,061 |
| Sep 24, 2025 | 23.93 | 23.93 | 23.84 | 23.87 | 23.87 | -0.08% | 2,818 |
| Sep 23, 2025 | 23.88 | 24.01 | 23.82 | 23.89 | 23.89 | 0.29% | 16,938 |
| Sep 22, 2025 | 23.90 | 23.90 | 23.80 | 23.82 | 23.82 | -0.33% | 2,935 |
| Sep 19, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | 248 |
| Sep 18, 2025 | 23.90 | 23.90 | 23.87 | 23.90 | 23.90 | 0.21% | 3,398 |
| Sep 17, 2025 | 23.90 | 23.90 | 23.83 | 23.85 | 23.85 | - | 1,123 |
| Sep 16, 2025 | 23.84 | 23.88 | 23.78 | 23.85 | 23.85 | -0.21% | 2,275 |
| Sep 15, 2025 | 23.75 | 23.95 | 23.75 | 23.90 | 23.90 | 0.63% | 11,224 |
| Sep 12, 2025 | 23.52 | 23.75 | 23.52 | 23.75 | 23.75 | 0.66% | 11,066 |
| Sep 11, 2025 | 23.67 | 23.75 | 23.56 | 23.60 | 23.60 | 0.13% | 10,673 |
| Sep 10, 2025 | 23.58 | 23.60 | 23.49 | 23.56 | 23.56 | 0.19% | 4,023 |
| Sep 9, 2025 | 23.45 | 23.60 | 23.45 | 23.52 | 23.52 | 0.09% | 3,900 |
| Sep 8, 2025 | 23.38 | 23.50 | 23.38 | 23.50 | 23.50 | 0.04% | 2,135 |
| Sep 5, 2025 | 23.47 | 23.51 | 23.40 | 23.49 | 23.49 | 0.49% | 10,284 |
| Sep 4, 2025 | 23.37 | 23.42 | 23.37 | 23.38 | 23.38 | 0.02% | 3,508 |
| Sep 3, 2025 | 23.23 | 23.59 | 23.23 | 23.37 | 23.37 | 0.09% | 3,910 |
| Sep 2, 2025 | 23.17 | 23.48 | 23.13 | 23.35 | 23.35 | 0.65% | 21,010 |
| Aug 29, 2025 | 23.59 | 23.63 | 23.11 | 23.20 | 23.20 | -1.56% | 50,322 |
| Aug 28, 2025 | 23.57 | 23.59 | 23.54 | 23.57 | 23.57 | 0.17% | 3,392 |
| Aug 27, 2025 | 23.55 | 23.60 | 23.50 | 23.53 | 23.53 | -0.10% | 8,691 |
| Aug 26, 2025 | 23.52 | 23.56 | 23.43 | 23.55 | 23.55 | -0.21% | 5,590 |
| Aug 25, 2025 | 23.64 | 23.64 | 23.36 | 23.60 | 23.60 | 0.04% | 7,823 |
| Aug 22, 2025 | 23.52 | 23.59 | 23.52 | 23.59 | 23.59 | -0.04% | 1,013 |
| Aug 21, 2025 | 23.58 | 23.60 | 23.58 | 23.60 | 23.60 | -0.13% | 1,584 |
| Aug 20, 2025 | 23.63 | 23.63 | 23.54 | 23.63 | 23.63 | 0.07% | 1,469 |
| Aug 19, 2025 | 23.30 | 23.65 | 23.30 | 23.61 | 23.61 | 0.81% | 6,562 |
| Aug 18, 2025 | 23.33 | 23.60 | 23.22 | 23.42 | 23.42 | - | 9,610 |
| Aug 15, 2025 | 23.47 | 23.53 | 23.42 | 23.42 | 23.42 | -1.09% | 2,391 |
| Aug 14, 2025 | 23.80 | 23.80 | 23.50 | 23.68 | 23.35 | -1.43% | 1,725 |
| Aug 13, 2025 | 23.99 | 24.25 | 23.49 | 24.03 | 23.69 | 2.23% | 2,406 |
| Aug 12, 2025 | 23.85 | 24.25 | 23.50 | 23.50 | 23.17 | -1.05% | 17,706 |
| Aug 11, 2025 | 23.57 | 23.85 | 23.49 | 23.75 | 23.42 | 0.21% | 9,863 |
| Aug 8, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.37 | 0.42% | 1,438 |
| Aug 7, 2025 | 23.70 | 23.71 | 23.54 | 23.60 | 23.27 | -0.42% | 1,954 |
| Aug 6, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.37 | - | 1,698 |
| Aug 5, 2025 | 23.30 | 23.70 | 23.30 | 23.70 | 23.37 | - | 6,199 |
| Aug 4, 2025 | 23.85 | 23.85 | 23.54 | 23.70 | 23.37 | - | 5,069 |
| Aug 1, 2025 | 23.60 | 23.84 | 23.50 | 23.70 | 23.37 | -0.59% | 17,115 |