ConnectOne Bancorp, Inc. (CNOBP)
NASDAQ: CNOBP · Real-Time Price · USD · Preferred Stock
25.45
-0.04 (-0.14%)
Nov 9, 2026, 1:15 PM EST - Market open
ConnectOne Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 25.49 | 25.51 | 25.45 | 25.45 | 25.45 | -0.14% | 1,816 |
| Nov 6, 2026 | 25.52 | 25.52 | 25.49 | 25.49 | 25.49 | 0.30% | 2,435 |
| Nov 5, 2026 | 25.40 | 25.52 | 25.39 | 25.41 | 25.41 | -0.33% | 9,222 |
| Nov 4, 2026 | 25.39 | 25.50 | 25.39 | 25.50 | 25.50 | 0.37% | 15,056 |
| Nov 3, 2026 | 25.39 | 25.40 | 25.39 | 25.40 | 25.40 | -0.15% | 4,856 |
| Nov 2, 2026 | 25.42 | 25.45 | 25.42 | 25.44 | 25.44 | 0.19% | 7,240 |
| Oct 30, 2026 | 25.38 | 25.39 | 25.35 | 25.39 | 25.39 | -0.04% | 5,390 |
| Oct 29, 2026 | 25.36 | 25.40 | 25.32 | 25.40 | 25.40 | 0.12% | 4,937 |
| Oct 28, 2026 | 25.36 | 25.39 | 25.36 | 25.37 | 25.37 | -0.02% | 1,761 |
| Oct 27, 2026 | 25.34 | 25.38 | 25.30 | 25.38 | 25.38 | 0.04% | 886 |
| Oct 26, 2026 | 25.30 | 25.38 | 25.30 | 25.37 | 25.37 | 0.45% | 1,421 |
| Oct 23, 2026 | 25.27 | 25.27 | 25.20 | 25.25 | 25.25 | -0.07% | 6,814 |
| Oct 21, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.02% | 274 |
| Oct 20, 2026 | 25.22 | 25.29 | 25.21 | 25.28 | 25.28 | -0.30% | 4,450 |
| Oct 19, 2026 | 25.34 | 25.35 | 25.23 | 25.35 | 25.35 | 0.24% | 5,053 |
| Oct 16, 2026 | 25.28 | 25.29 | 25.28 | 25.29 | 25.29 | 0.04% | 600 |
| Oct 15, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.08% | 1,405 |
| Oct 14, 2026 | 25.25 | 25.30 | 25.22 | 25.30 | 25.30 | -0.20% | 2,456 |
| Oct 13, 2026 | 25.25 | 25.38 | 25.25 | 25.35 | 25.35 | 0.40% | 4,799 |
| Oct 12, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.55% | 1,303 |
| Oct 9, 2026 | 25.25 | 25.39 | 25.25 | 25.39 | 25.39 | 0.24% | 1,976 |
| Oct 8, 2026 | 25.21 | 25.33 | 25.18 | 25.33 | 25.33 | 0.48% | 9,282 |
| Oct 7, 2026 | 25.21 | 25.25 | 25.20 | 25.21 | 25.21 | - | 2,662 |
| Oct 6, 2026 | 25.22 | 25.25 | 25.18 | 25.21 | 25.21 | -0.20% | 1,933 |
| Oct 5, 2026 | 25.22 | 25.27 | 25.21 | 25.26 | 25.26 | 0.04% | 5,267 |
| Oct 2, 2026 | 25.21 | 25.25 | 25.21 | 25.25 | 25.25 | - | 2,811 |
| Oct 1, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.12% | 363 |
| Sep 30, 2026 | 25.29 | 25.29 | 25.22 | 25.22 | 25.22 | -0.12% | 2,026 |
| Sep 29, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.16% | 1,419 |
| Sep 28, 2026 | 25.21 | 25.28 | 25.21 | 25.21 | 25.21 | -0.32% | 4,392 |
| Sep 25, 2026 | 25.28 | 25.29 | 25.28 | 25.29 | 25.29 | 0.04% | 709 |
| Sep 24, 2026 | 25.27 | 25.28 | 25.21 | 25.28 | 25.28 | 0.12% | 3,447 |
| Sep 23, 2026 | 25.25 | 25.39 | 25.23 | 25.25 | 25.25 | -0.55% | 3,569 |
| Sep 21, 2026 | 25.40 | 25.40 | 25.38 | 25.39 | 25.39 | 0.10% | 1,655 |
| Sep 18, 2026 | 25.36 | 25.37 | 25.34 | 25.37 | 25.37 | -0.10% | 1,437 |
| Sep 17, 2026 | 25.22 | 25.39 | 25.22 | 25.39 | 25.39 | 0.59% | 1,037 |
| Sep 16, 2026 | 25.26 | 25.29 | 25.15 | 25.24 | 25.24 | -0.16% | 5,166 |
| Sep 15, 2026 | 25.30 | 25.30 | 25.28 | 25.28 | 25.28 | -0.26% | 659 |
| Sep 11, 2026 | 25.30 | 25.35 | 25.30 | 25.35 | 25.35 | 0.18% | 2,820 |
| Sep 10, 2026 | 25.28 | 25.40 | 25.28 | 25.30 | 25.30 | - | 4,798 |
| Sep 9, 2026 | 25.34 | 25.34 | 25.28 | 25.30 | 25.30 | -0.30% | 1,856 |
| Sep 8, 2026 | 25.40 | 25.40 | 25.38 | 25.38 | 25.38 | -0.10% | 520 |
| Sep 4, 2026 | 25.43 | 25.50 | 25.40 | 25.40 | 25.40 | -0.07% | 1,264 |
| Sep 3, 2026 | 25.43 | 25.43 | 25.41 | 25.42 | 25.42 | 0.08% | 1,656 |
| Sep 2, 2026 | 25.50 | 25.50 | 25.39 | 25.40 | 25.40 | - | 2,907 |
| Sep 1, 2026 | 25.35 | 25.51 | 25.25 | 25.40 | 25.40 | 0.36% | 4,286 |
| Aug 31, 2026 | 25.32 | 25.43 | 25.20 | 25.31 | 25.31 | 0.48% | 12,930 |
| Aug 28, 2026 | 25.13 | 25.19 | 25.13 | 25.19 | 25.19 | 0.02% | 2,723 |
| Aug 27, 2026 | 25.11 | 25.19 | 25.09 | 25.19 | 25.18 | 0.26% | 7,265 |
| Aug 26, 2026 | 25.11 | 25.12 | 25.11 | 25.12 | 25.12 | 0.03% | 755 |