ConnectOne Bancorp, Inc. (CNOBP)
NASDAQ: CNOBP · Real-Time Price · USD · Preferred Stock
24.75
0.00 (0.00%)
At close: Apr 17, 2026, 4:00 PM EDT
24.68
-0.07 (-0.28%)
After-hours: Apr 17, 2026, 4:04 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 24.75 | 24.75 | 24.74 | 24.75 | 24.75 | - | 1,857 |
| Apr 16, 2026 | 24.67 | 24.75 | 24.66 | 24.75 | 24.75 | 0.32% | 2,797 |
| Apr 15, 2026 | 24.66 | 24.69 | 24.61 | 24.67 | 24.67 | -0.08% | 14,198 |
| Apr 14, 2026 | 24.74 | 24.80 | 24.57 | 24.69 | 24.69 | -0.08% | 10,826 |
| Apr 13, 2026 | 24.69 | 24.73 | 24.69 | 24.71 | 24.71 | -0.16% | 789 |
| Apr 10, 2026 | 24.66 | 24.78 | 24.66 | 24.75 | 24.75 | 0.28% | 3,924 |
| Apr 9, 2026 | 24.68 | 24.70 | 24.67 | 24.68 | 24.68 | 0.08% | 2,705 |
| Apr 8, 2026 | 24.66 | 24.75 | 24.66 | 24.66 | 24.66 | 0.04% | 10,794 |
| Apr 7, 2026 | 24.61 | 24.65 | 24.61 | 24.65 | 24.65 | 0.12% | 2,270 |
| Apr 6, 2026 | 24.61 | 24.65 | 24.61 | 24.62 | 24.62 | -0.06% | 5,599 |
| Apr 2, 2026 | 24.45 | 24.65 | 24.45 | 24.64 | 24.64 | 0.31% | 9,482 |
| Apr 1, 2026 | 24.34 | 24.60 | 24.34 | 24.56 | 24.56 | 1.07% | 8,268 |
| Mar 31, 2026 | 24.50 | 24.57 | 24.30 | 24.30 | 24.30 | -1.14% | 23,348 |
| Mar 30, 2026 | 24.44 | 24.65 | 24.44 | 24.58 | 24.58 | 0.53% | 2,684 |
| Mar 27, 2026 | 24.36 | 24.45 | 24.34 | 24.45 | 24.45 | -0.08% | 3,791 |
| Mar 26, 2026 | 24.46 | 24.51 | 24.46 | 24.47 | 24.47 | -0.35% | 5,126 |
| Mar 25, 2026 | 24.49 | 24.59 | 24.48 | 24.56 | 24.56 | -0.16% | 4,549 |
| Mar 24, 2026 | 24.45 | 24.60 | 24.40 | 24.60 | 24.60 | 0.47% | 9,944 |
| Mar 23, 2026 | 24.58 | 24.58 | 24.47 | 24.48 | 24.48 | 0.09% | 7,423 |
| Mar 20, 2026 | 24.49 | 24.60 | 24.38 | 24.46 | 24.46 | 0.16% | 11,053 |
| Mar 19, 2026 | 24.35 | 24.54 | 24.35 | 24.42 | 24.42 | -0.12% | 13,406 |
| Mar 18, 2026 | 24.60 | 24.60 | 24.45 | 24.45 | 24.45 | -0.33% | 2,856 |
| Mar 17, 2026 | 24.44 | 24.57 | 24.44 | 24.53 | 24.53 | 0.53% | 5,592 |
| Mar 16, 2026 | 24.42 | 24.54 | 24.38 | 24.40 | 24.40 | -0.25% | 14,652 |
| Mar 13, 2026 | 24.40 | 24.50 | 24.40 | 24.46 | 24.46 | 0.25% | 6,413 |
| Mar 12, 2026 | 24.50 | 24.50 | 24.37 | 24.40 | 24.40 | 0.08% | 1,347 |
| Mar 11, 2026 | 24.48 | 24.52 | 24.36 | 24.38 | 24.38 | - | 12,513 |
| Mar 10, 2026 | 24.42 | 24.55 | 24.38 | 24.38 | 24.38 | -0.16% | 2,462 |
| Mar 9, 2026 | 24.53 | 24.59 | 24.34 | 24.42 | 24.42 | -0.53% | 20,456 |
| Mar 6, 2026 | 24.59 | 24.70 | 24.50 | 24.55 | 24.55 | -0.37% | 27,899 |
| Mar 5, 2026 | 24.69 | 24.69 | 24.64 | 24.64 | 24.64 | 0.28% | 1,041 |
| Mar 4, 2026 | 24.69 | 24.69 | 24.56 | 24.57 | 24.57 | 0.04% | 4,424 |
| Mar 3, 2026 | 24.55 | 24.70 | 24.53 | 24.56 | 24.56 | -0.37% | 1,739 |
| Mar 2, 2026 | 24.50 | 24.69 | 24.50 | 24.65 | 24.65 | 0.53% | 5,030 |
| Feb 27, 2026 | 24.84 | 24.84 | 24.52 | 24.52 | 24.52 | -1.09% | 35,912 |
| Feb 26, 2026 | 24.78 | 24.79 | 24.78 | 24.79 | 24.79 | 0.08% | 1,488 |
| Feb 24, 2026 | 24.80 | 24.85 | 24.77 | 24.77 | 24.77 | -0.28% | 5,162 |
| Feb 23, 2026 | 24.68 | 24.84 | 24.68 | 24.84 | 24.84 | 0.32% | 5,187 |
| Feb 20, 2026 | 24.75 | 24.78 | 24.68 | 24.76 | 24.76 | 0.25% | 4,636 |
| Feb 19, 2026 | 24.65 | 24.70 | 24.65 | 24.70 | 24.70 | 0.28% | 3,204 |
| Feb 18, 2026 | 24.61 | 24.70 | 24.61 | 24.63 | 24.63 | -0.20% | 3,718 |
| Feb 17, 2026 | 24.55 | 24.80 | 24.55 | 24.68 | 24.68 | 0.22% | 3,542 |
| Feb 13, 2026 | 24.60 | 24.70 | 24.55 | 24.63 | 24.63 | -0.75% | 16,078 |
| Feb 12, 2026 | 24.80 | 24.84 | 24.80 | 24.81 | 24.48 | 0.17% | 7,445 |
| Feb 11, 2026 | 24.73 | 24.79 | 24.72 | 24.77 | 24.44 | -0.27% | 3,117 |
| Feb 10, 2026 | 24.72 | 24.84 | 24.71 | 24.84 | 24.51 | 0.48% | 6,184 |
| Feb 9, 2026 | 24.71 | 24.73 | 24.68 | 24.72 | 24.39 | -0.04% | 7,505 |
| Feb 6, 2026 | 24.74 | 24.74 | 24.73 | 24.73 | 24.40 | 0.05% | 765 |
| Feb 5, 2026 | 24.68 | 24.75 | 24.67 | 24.72 | 24.39 | 0.21% | 11,117 |
| Feb 4, 2026 | 24.76 | 24.76 | 24.66 | 24.66 | 24.34 | 0.05% | 2,771 |