ConnectOne Bancorp, Inc. (CNOBP)
NASDAQ: CNOBP · Real-Time Price · USD · Preferred Stock
25.28
+0.08 (0.31%)
At close: Jul 31, 2026, 4:00 PM EDT
25.24
-0.04 (-0.16%)
After-hours: Jul 31, 2026, 4:10 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 25.19 | 25.24 | 25.19 | 25.23 | - | 0.11% | 8,545 |
| Jul 30, 2026 | 25.19 | 25.20 | 25.18 | 25.20 | 25.20 | 0.17% | 4,724 |
| Jul 29, 2026 | 25.19 | 25.19 | 25.16 | 25.16 | 25.16 | -0.08% | 8,242 |
| Jul 28, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.08% | 1,741 |
| Jul 27, 2026 | 25.15 | 25.17 | 25.14 | 25.16 | 25.16 | 0.08% | 4,754 |
| Jul 24, 2026 | 25.14 | 25.14 | 25.13 | 25.14 | 25.14 | 0.08% | 3,599 |
| Jul 23, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.08% | 789 |
| Jul 22, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.16% | 713 |
| Jul 21, 2026 | 25.10 | 25.17 | 25.10 | 25.10 | 25.10 | 0.08% | 2,672 |
| Jul 20, 2026 | 25.10 | 25.10 | 25.08 | 25.08 | 25.08 | 0.08% | 991 |
| Jul 17, 2026 | 25.12 | 25.12 | 25.05 | 25.06 | 25.06 | -0.08% | 2,801 |
| Jul 16, 2026 | 25.08 | 25.11 | 25.07 | 25.08 | 25.08 | -0.02% | 3,480 |
| Jul 15, 2026 | 25.11 | 25.11 | 25.09 | 25.09 | 25.09 | -0.14% | 1,775 |
| Jul 14, 2026 | 25.08 | 25.13 | 25.04 | 25.12 | 25.12 | 0.18% | 3,502 |
| Jul 13, 2026 | 25.08 | 25.11 | 25.04 | 25.08 | 25.08 | 0.12% | 2,649 |
| Jul 10, 2026 | 25.09 | 25.09 | 25.03 | 25.05 | 25.04 | 0.04% | 2,238 |
| Jul 9, 2026 | 25.04 | 25.05 | 25.02 | 25.04 | 25.04 | 0.06% | 6,232 |
| Jul 8, 2026 | 25.05 | 25.05 | 25.00 | 25.02 | 25.02 | -0.02% | 5,158 |
| Jul 7, 2026 | 24.99 | 25.03 | 24.98 | 25.03 | 25.03 | 0.14% | 8,531 |
| Jul 6, 2026 | 24.95 | 24.99 | 24.90 | 24.99 | 24.99 | - | 6,418 |
| Jul 2, 2026 | 24.95 | 24.99 | 24.95 | 24.99 | 24.99 | 0.12% | 1,469 |
| Jul 1, 2026 | 24.94 | 24.96 | 24.94 | 24.96 | 24.96 | 0.44% | 1,587 |
| Jun 30, 2026 | 25.00 | 25.00 | 24.85 | 24.85 | 24.85 | -0.52% | 36,492 |
| Jun 29, 2026 | 24.92 | 24.98 | 24.92 | 24.98 | 24.98 | 0.12% | 6,120 |
| Jun 26, 2026 | 25.00 | 25.00 | 24.91 | 24.95 | 24.95 | -0.04% | 3,158 |
| Jun 25, 2026 | 25.00 | 25.00 | 24.95 | 24.96 | 24.96 | -0.25% | 5,679 |
| Jun 24, 2026 | 25.00 | 25.02 | 24.95 | 25.02 | 25.02 | 0.17% | 12,940 |
| Jun 23, 2026 | 24.95 | 25.00 | 24.94 | 24.98 | 24.98 | -0.08% | 2,656 |
| Jun 22, 2026 | 24.95 | 25.00 | 24.94 | 25.00 | 25.00 | 0.32% | 1,842 |
| Jun 18, 2026 | 24.92 | 24.92 | 24.89 | 24.92 | 24.92 | -0.18% | 5,939 |
| Jun 17, 2026 | 24.96 | 25.00 | 24.96 | 24.97 | 24.97 | 0.04% | 1,837 |
| Jun 16, 2026 | 24.99 | 24.99 | 24.92 | 24.96 | 24.95 | 0.04% | 2,910 |
| Jun 15, 2026 | 24.99 | 24.99 | 24.91 | 24.95 | 24.95 | -0.05% | 3,457 |
| Jun 12, 2026 | 24.94 | 24.99 | 24.94 | 24.96 | 24.96 | 0.03% | 6,356 |
| Jun 11, 2026 | 24.90 | 24.95 | 24.90 | 24.95 | 24.95 | 0.12% | 3,292 |
| Jun 9, 2026 | 24.93 | 24.98 | 24.92 | 24.92 | 24.92 | -0.02% | 7,662 |
| Jun 8, 2026 | 24.98 | 24.98 | 24.91 | 24.93 | 24.93 | -0.20% | 11,419 |
| Jun 4, 2026 | 24.89 | 25.00 | 24.89 | 24.98 | 24.98 | 0.11% | 11,369 |
| Jun 3, 2026 | 24.82 | 24.95 | 24.82 | 24.95 | 24.95 | 0.28% | 3,131 |
| Jun 2, 2026 | 24.90 | 24.90 | 24.84 | 24.88 | 24.88 | -0.16% | 8,427 |
| Jun 1, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.44% | 390 |
| May 29, 2026 | 24.86 | 24.98 | 24.70 | 24.81 | 24.81 | -0.10% | 10,319 |
| May 28, 2026 | 24.82 | 24.85 | 24.82 | 24.84 | 24.84 | -0.10% | 5,925 |
| May 27, 2026 | 24.81 | 24.88 | 24.81 | 24.86 | 24.86 | 0.18% | 1,357 |
| May 26, 2026 | 24.80 | 24.83 | 24.80 | 24.82 | 24.82 | 0.10% | 3,015 |
| May 22, 2026 | 24.78 | 24.80 | 24.78 | 24.79 | 24.79 | 0.08% | 2,531 |
| May 21, 2026 | 24.78 | 24.80 | 24.77 | 24.77 | 24.77 | 0.08% | 4,315 |
| May 20, 2026 | 24.78 | 24.78 | 24.74 | 24.75 | 24.75 | - | 2,695 |
| May 19, 2026 | 24.77 | 24.78 | 24.75 | 24.75 | 24.75 | -0.16% | 1,735 |
| May 18, 2026 | 24.77 | 24.79 | 24.75 | 24.79 | 24.79 | 0.08% | 9,166 |