ConnectOne Bancorp Inc. (CNOB)
NASDAQ: CNOB
· Real-Time Price · USD
25.26
0.12 (0.48%)
At close: Sep 26, 2025, 3:59 PM
25.26
0.00%
After-hours: Sep 26, 2025, 05:18 PM EDT
CNOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.23 | 25.57 | 25.15 | 25.26 | 25.26 | 0.48% | 252,009 |
| Sep 25, 2025 | 25.10 | 25.24 | 24.90 | 25.14 | 25.14 | -0.08% | 225,800 |
| Sep 24, 2025 | 25.21 | 25.35 | 24.94 | 25.16 | 25.16 | 0.36% | 203,359 |
| Sep 23, 2025 | 25.65 | 26.06 | 25.04 | 25.07 | 25.07 | -1.96% | 267,718 |
| Sep 22, 2025 | 25.69 | 25.81 | 25.25 | 25.57 | 25.57 | -0.89% | 346,400 |
| Sep 19, 2025 | 26.18 | 26.23 | 25.76 | 25.80 | 25.80 | -1.68% | 955,900 |
| Sep 18, 2025 | 25.25 | 26.29 | 25.19 | 26.24 | 26.24 | 4.58% | 336,712 |
| Sep 17, 2025 | 25.20 | 25.89 | 25.04 | 25.09 | 25.09 | 0.00% | 391,500 |
| Sep 16, 2025 | 25.01 | 25.22 | 24.73 | 25.09 | 25.09 | 0.12% | 367,700 |
| Sep 15, 2025 | 25.12 | 25.49 | 25.03 | 25.06 | 25.06 | -0.16% | 368,000 |
| Sep 12, 2025 | 25.16 | 25.27 | 24.95 | 25.10 | 25.10 | -0.44% | 195,100 |
| Sep 11, 2025 | 24.90 | 25.32 | 24.83 | 25.21 | 25.21 | 1.24% | 231,841 |
| Sep 10, 2025 | 25.25 | 25.47 | 24.84 | 24.90 | 24.90 | -1.19% | 219,535 |
| Sep 9, 2025 | 25.70 | 25.84 | 25.14 | 25.20 | 25.20 | -1.95% | 327,504 |
| Sep 8, 2025 | 25.59 | 25.73 | 25.39 | 25.70 | 25.70 | 0.47% | 278,169 |
| Sep 5, 2025 | 25.71 | 26.00 | 25.19 | 25.58 | 25.58 | 0.00% | 325,828 |
| Sep 4, 2025 | 25.31 | 25.59 | 25.13 | 25.58 | 25.58 | 1.79% | 164,200 |
| Sep 3, 2025 | 25.26 | 25.75 | 24.75 | 25.13 | 25.13 | -1.06% | 251,600 |
| Sep 2, 2025 | 25.37 | 25.56 | 25.05 | 25.40 | 25.40 | -0.78% | 263,900 |
| Aug 29, 2025 | 25.68 | 25.84 | 25.54 | 25.60 | 25.60 | 0.23% | 229,202 |