ConnectOne Bancorp, Inc. (CNOBP)
NASDAQ: CNOBP · Real-Time Price · USD · Preferred Stock
25.10
-0.01 (-0.04%)
Aug 25, 2026, 10:17 AM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 25.10 | 25.10 | 25.10 | 25.11 | - | - | 37 |
| Aug 24, 2026 | 25.10 | 25.12 | 25.10 | 25.11 | 25.11 | 0.02% | 1,658 |
| Aug 21, 2026 | 25.08 | 25.11 | 25.08 | 25.11 | 25.11 | 0.02% | 12,056 |
| Aug 20, 2026 | 25.10 | 25.11 | 25.08 | 25.10 | 25.10 | 0.08% | 7,007 |
| Aug 19, 2026 | 25.15 | 25.15 | 25.08 | 25.08 | 25.08 | 0.04% | 3,496 |
| Aug 18, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.08% | 499 |
| Aug 17, 2026 | 25.07 | 25.10 | 25.05 | 25.05 | 25.05 | - | 9,935 |
| Aug 14, 2026 | 25.13 | 25.13 | 25.00 | 25.05 | 25.05 | 0.19% | 18,405 |
| Aug 13, 2026 | 25.43 | 25.46 | 25.33 | 25.33 | 25.00 | 0.04% | 12,198 |
| Aug 12, 2026 | 25.43 | 25.46 | 25.32 | 25.32 | 24.99 | -0.16% | 13,723 |
| Aug 11, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.03 | 0.04% | 1,027 |
| Aug 10, 2026 | 25.42 | 25.43 | 25.34 | 25.35 | 25.02 | 0.08% | 7,103 |
| Aug 7, 2026 | 25.40 | 25.40 | 25.33 | 25.33 | 25.00 | 0.08% | 1,468 |
| Aug 6, 2026 | 25.35 | 25.45 | 25.29 | 25.31 | 24.98 | -0.20% | 14,875 |
| Aug 5, 2026 | 25.38 | 25.43 | 25.36 | 25.36 | 25.03 | -0.04% | 6,908 |
| Aug 4, 2026 | 25.34 | 25.46 | 25.34 | 25.37 | 25.04 | 0.04% | 23,170 |
| Aug 3, 2026 | 25.25 | 25.38 | 25.25 | 25.36 | 25.03 | 0.32% | 22,286 |
| Jul 31, 2026 | 25.19 | 25.28 | 25.19 | 25.28 | 24.95 | 0.31% | 17,605 |
| Jul 30, 2026 | 25.19 | 25.20 | 25.18 | 25.20 | 24.88 | 0.17% | 4,724 |
| Jul 29, 2026 | 25.19 | 25.19 | 25.16 | 25.16 | 24.83 | -0.08% | 8,242 |
| Jul 28, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 24.85 | 0.08% | 1,741 |
| Jul 27, 2026 | 25.15 | 25.17 | 25.14 | 25.16 | 24.83 | 0.08% | 4,754 |
| Jul 24, 2026 | 25.14 | 25.14 | 25.13 | 25.14 | 24.81 | 0.08% | 3,599 |
| Jul 23, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.79 | -0.08% | 789 |
| Jul 22, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.81 | 0.16% | 713 |
| Jul 21, 2026 | 25.10 | 25.17 | 25.10 | 25.10 | 24.77 | 0.08% | 2,672 |
| Jul 20, 2026 | 25.10 | 25.10 | 25.08 | 25.08 | 24.76 | 0.08% | 991 |
| Jul 17, 2026 | 25.12 | 25.12 | 25.05 | 25.06 | 24.74 | -0.08% | 2,801 |
| Jul 16, 2026 | 25.08 | 25.11 | 25.07 | 25.08 | 24.76 | -0.02% | 3,480 |
| Jul 15, 2026 | 25.11 | 25.11 | 25.09 | 25.09 | 24.76 | -0.14% | 1,775 |
| Jul 14, 2026 | 25.08 | 25.13 | 25.04 | 25.12 | 24.79 | 0.18% | 3,502 |
| Jul 13, 2026 | 25.08 | 25.11 | 25.04 | 25.08 | 24.75 | 0.12% | 2,649 |
| Jul 10, 2026 | 25.09 | 25.09 | 25.03 | 25.05 | 24.72 | 0.04% | 2,238 |
| Jul 9, 2026 | 25.04 | 25.05 | 25.02 | 25.04 | 24.71 | 0.06% | 6,232 |
| Jul 8, 2026 | 25.05 | 25.05 | 25.00 | 25.02 | 24.70 | -0.02% | 5,158 |
| Jul 7, 2026 | 24.99 | 25.03 | 24.98 | 25.03 | 24.70 | 0.14% | 8,531 |
| Jul 6, 2026 | 24.95 | 24.99 | 24.90 | 24.99 | 24.67 | - | 6,418 |
| Jul 2, 2026 | 24.95 | 24.99 | 24.95 | 24.99 | 24.67 | 0.12% | 1,469 |
| Jul 1, 2026 | 24.94 | 24.96 | 24.94 | 24.96 | 24.64 | 0.44% | 1,587 |
| Jun 30, 2026 | 25.00 | 25.00 | 24.85 | 24.85 | 24.53 | -0.52% | 36,492 |
| Jun 29, 2026 | 24.92 | 24.98 | 24.92 | 24.98 | 24.66 | 0.12% | 6,120 |
| Jun 26, 2026 | 25.00 | 25.00 | 24.91 | 24.95 | 24.63 | -0.04% | 3,158 |
| Jun 25, 2026 | 25.00 | 25.00 | 24.95 | 24.96 | 24.64 | -0.25% | 5,679 |
| Jun 24, 2026 | 25.00 | 25.02 | 24.95 | 25.02 | 24.70 | 0.17% | 12,940 |
| Jun 23, 2026 | 24.95 | 25.00 | 24.94 | 24.98 | 24.66 | -0.08% | 2,656 |
| Jun 22, 2026 | 24.95 | 25.00 | 24.94 | 25.00 | 24.68 | 0.32% | 1,842 |
| Jun 18, 2026 | 24.92 | 24.92 | 24.89 | 24.92 | 24.60 | -0.18% | 5,939 |
| Jun 17, 2026 | 24.96 | 25.00 | 24.96 | 24.97 | 24.64 | 0.04% | 1,837 |
| Jun 16, 2026 | 24.99 | 24.99 | 24.92 | 24.96 | 24.63 | 0.04% | 2,910 |
| Jun 15, 2026 | 24.99 | 24.99 | 24.91 | 24.95 | 24.62 | -0.05% | 3,457 |