ConnectOne Bancorp, Inc. (CNOBP)
NASDAQ: CNOBP · Real-Time Price · USD · Preferred Stock
22.62
+0.04 (0.20%)
May 22, 2025, 4:00 PM - Market closed
ConnectOne Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 22.61 | 22.62 | 22.57 | 22.62 | 22.62 | 0.20% | 2,087 |
| May 21, 2025 | 22.51 | 22.72 | 22.45 | 22.57 | 22.57 | 0.31% | 11,071 |
| May 20, 2025 | 22.46 | 22.50 | 22.41 | 22.50 | 22.50 | 0.22% | 10,448 |
| May 19, 2025 | 22.42 | 22.45 | 22.35 | 22.45 | 22.45 | - | 2,447 |
| May 16, 2025 | 22.30 | 22.47 | 22.30 | 22.45 | 22.45 | 0.73% | 7,642 |
| May 15, 2025 | 22.38 | 22.38 | 22.10 | 22.29 | 22.29 | -0.37% | 116,189 |
| May 14, 2025 | 22.40 | 22.58 | 22.37 | 22.37 | 22.05 | -0.04% | 9,630 |
| May 13, 2025 | 22.40 | 22.45 | 22.37 | 22.38 | 22.06 | -0.09% | 9,386 |
| May 12, 2025 | 22.45 | 22.55 | 22.39 | 22.40 | 22.08 | 0.04% | 31,265 |
| May 9, 2025 | 22.40 | 22.54 | 22.39 | 22.39 | 22.07 | -0.04% | 5,763 |
| May 8, 2025 | 22.41 | 22.60 | 22.40 | 22.40 | 22.08 | -0.04% | 22,054 |
| May 7, 2025 | 22.50 | 22.50 | 22.41 | 22.41 | 22.09 | - | 498 |
| May 6, 2025 | 22.61 | 22.64 | 22.41 | 22.41 | 22.09 | -0.18% | 13,667 |
| May 5, 2025 | 22.49 | 22.55 | 22.39 | 22.45 | 22.12 | -0.22% | 8,173 |
| May 2, 2025 | 22.45 | 22.55 | 22.45 | 22.50 | 22.17 | 0.22% | 13,996 |
| May 1, 2025 | 22.00 | 22.48 | 22.00 | 22.45 | 22.12 | 2.05% | 5,719 |
| Apr 30, 2025 | 22.00 | 22.02 | 21.65 | 22.00 | 21.68 | - | 68,291 |
| Apr 29, 2025 | 22.00 | 22.00 | 21.96 | 22.00 | 21.68 | - | 17,526 |
| Apr 28, 2025 | 21.96 | 22.00 | 21.91 | 22.00 | 21.68 | 0.23% | 2,566 |
| Apr 25, 2025 | 21.99 | 21.99 | 21.95 | 21.95 | 21.63 | -0.23% | 2,325 |
| Apr 24, 2025 | 21.97 | 22.00 | 21.95 | 22.00 | 21.68 | - | 6,688 |
| Apr 23, 2025 | 22.00 | 22.00 | 21.96 | 22.00 | 21.68 | 0.23% | 3,717 |
| Apr 22, 2025 | 21.99 | 22.00 | 21.93 | 21.95 | 21.63 | 0.23% | 3,387 |
| Apr 21, 2025 | 22.00 | 22.00 | 21.90 | 21.90 | 21.58 | -0.41% | 2,938 |
| Apr 17, 2025 | 22.00 | 22.00 | 21.81 | 21.99 | 21.67 | 0.50% | 3,273 |
| Apr 16, 2025 | 21.96 | 22.00 | 21.82 | 21.88 | 21.56 | -0.14% | 4,431 |
| Apr 15, 2025 | 21.30 | 22.00 | 21.30 | 21.91 | 21.59 | 2.86% | 10,322 |
| Apr 14, 2025 | 21.05 | 21.30 | 21.05 | 21.30 | 20.99 | 0.90% | 6,352 |
| Apr 11, 2025 | 20.97 | 21.11 | 20.97 | 21.11 | 20.80 | 0.52% | 2,891 |
| Apr 10, 2025 | 21.26 | 21.45 | 20.60 | 21.00 | 20.70 | -2.64% | 11,596 |
| Apr 9, 2025 | 21.30 | 21.60 | 21.30 | 21.57 | 21.26 | 1.27% | 3,010 |
| Apr 8, 2025 | 21.55 | 21.80 | 21.30 | 21.30 | 20.99 | -1.47% | 12,087 |
| Apr 7, 2025 | 21.22 | 21.98 | 21.22 | 21.62 | 21.30 | -0.65% | 18,068 |
| Apr 4, 2025 | 22.01 | 22.08 | 21.51 | 21.76 | 21.44 | -2.29% | 4,741 |
| Apr 3, 2025 | 22.35 | 22.49 | 22.27 | 22.27 | 21.95 | -2.41% | 6,901 |
| Apr 2, 2025 | 22.51 | 22.82 | 22.33 | 22.82 | 22.49 | 0.75% | 6,504 |
| Apr 1, 2025 | 22.50 | 22.80 | 22.50 | 22.65 | 22.32 | 2.03% | 11,517 |
| Mar 31, 2025 | 22.98 | 22.99 | 21.98 | 22.20 | 21.88 | -2.80% | 60,664 |
| Mar 28, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.51 | - | 174 |
| Mar 27, 2025 | 22.89 | 22.90 | 22.76 | 22.84 | 22.51 | -0.35% | 2,261 |
| Mar 26, 2025 | 23.01 | 23.05 | 22.92 | 22.92 | 22.59 | -0.17% | 7,722 |
| Mar 25, 2025 | 23.07 | 23.07 | 22.95 | 22.96 | 22.63 | -0.17% | 2,841 |
| Mar 24, 2025 | 23.05 | 23.05 | 23.00 | 23.00 | 22.67 | - | 4,971 |
| Mar 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.67 | 0.04% | 1,594 |
| Mar 20, 2025 | 23.00 | 23.00 | 22.99 | 22.99 | 22.66 | - | 351 |
| Mar 19, 2025 | 23.00 | 23.00 | 22.94 | 22.99 | 22.66 | 0.13% | 7,190 |
| Mar 18, 2025 | 23.04 | 23.04 | 22.94 | 22.96 | 22.63 | -0.04% | 8,278 |
| Mar 17, 2025 | 23.00 | 23.00 | 22.97 | 22.97 | 22.64 | 0.45% | 1,273 |
| Mar 14, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.53 | 0.20% | 321 |
| Mar 13, 2025 | 22.98 | 23.00 | 22.81 | 22.82 | 22.49 | 0.97% | 3,938 |