ConnectOne Bancorp Inc. (CNOB)
NASDAQ: CNOB
· Real-Time Price · USD
25.58
0.00 (0.00%)
At close: Sep 05, 2025, 3:59 PM
25.58
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
CNOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 25.31 | 25.59 | 25.13 | 25.58 | 25.58 | 1.79% | 164,121 |
| 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 |
| Aug 28, 2025 | 25.91 | 25.91 | 25.49 | 25.54 | 25.54 | -0.70% | 228,840 |
| Aug 27, 2025 | 25.33 | 25.79 | 25.33 | 25.72 | 25.72 | 1.14% | 215,800 |
| Aug 26, 2025 | 25.03 | 25.51 | 25.00 | 25.43 | 25.43 | 1.60% | 242,315 |
| Aug 25, 2025 | 25.47 | 25.57 | 24.94 | 25.03 | 25.03 | -1.77% | 369,430 |
| Aug 22, 2025 | 24.31 | 25.84 | 24.31 | 25.48 | 25.48 | 5.68% | 682,000 |
| Aug 21, 2025 | 24.20 | 24.37 | 24.04 | 24.11 | 24.11 | -0.90% | 180,000 |
| Aug 20, 2025 | 24.20 | 24.39 | 24.08 | 24.33 | 24.33 | 0.79% | 184,700 |
| Aug 19, 2025 | 24.07 | 24.40 | 23.95 | 24.14 | 24.14 | 0.25% | 210,371 |
| Aug 18, 2025 | 23.75 | 24.15 | 23.62 | 24.08 | 24.08 | 1.05% | 190,842 |
| Aug 15, 2025 | 24.36 | 24.37 | 23.78 | 23.83 | 23.83 | -2.26% | 247,316 |
| Aug 14, 2025 | 24.19 | 24.58 | 24.01 | 24.38 | 24.20 | -0.77% | 230,444 |
| Aug 13, 2025 | 24.18 | 24.61 | 24.10 | 24.57 | 24.39 | 2.25% | 297,700 |
| Aug 12, 2025 | 23.10 | 24.15 | 23.10 | 24.03 | 23.85 | 4.89% | 338,830 |
| Aug 11, 2025 | 22.91 | 23.01 | 22.75 | 22.91 | 22.74 | 0.35% | 174,817 |
| Aug 8, 2025 | 22.88 | 22.98 | 22.54 | 22.83 | 22.66 | 0.62% | 203,800 |
| Aug 7, 2025 | 23.08 | 23.20 | 22.58 | 22.69 | 22.52 | -0.79% | 192,000 |