ConnectOne Bancorp Inc. (CNOBP)
NASDAQ: CNOBP
· Real-Time Price · USD
23.49
0.11 (0.49%)
At close: Sep 05, 2025, 3:59 PM
23.47
-0.09%
After-hours: Sep 05, 2025, 04:04 PM EDT
CNOBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 23.37 | 23.42 | 23.37 | 23.38 | 23.38 | 0.04% | 3,508 |
| Sep 3, 2025 | 23.23 | 23.59 | 23.23 | 23.37 | 23.37 | 0.09% | 3,910 |
| Sep 2, 2025 | 23.17 | 23.48 | 23.13 | 23.35 | 23.35 | 0.65% | 21,010 |
| Aug 29, 2025 | 23.59 | 23.63 | 23.11 | 23.20 | 23.20 | -1.57% | 50,322 |
| Aug 28, 2025 | 23.57 | 23.59 | 23.54 | 23.57 | 23.57 | 0.17% | 3,400 |
| Aug 27, 2025 | 23.55 | 23.60 | 23.50 | 23.53 | 23.53 | -0.08% | 8,700 |
| Aug 26, 2025 | 23.52 | 23.56 | 23.43 | 23.55 | 23.55 | -0.21% | 5,600 |
| Aug 25, 2025 | 23.64 | 23.64 | 23.36 | 23.60 | 23.60 | 0.04% | 7,823 |
| Aug 22, 2025 | 23.52 | 23.59 | 23.52 | 23.59 | 23.59 | -0.04% | 1,013 |
| Aug 21, 2025 | 23.58 | 23.60 | 23.58 | 23.60 | 23.60 | -0.13% | 1,600 |
| Aug 20, 2025 | 23.63 | 23.63 | 23.54 | 23.63 | 23.63 | 0.08% | 1,500 |
| Aug 19, 2025 | 23.30 | 23.65 | 23.30 | 23.61 | 23.61 | 0.81% | 6,600 |
| Aug 18, 2025 | 23.33 | 23.60 | 23.22 | 23.42 | 23.42 | 0.00% | 9,610 |
| Aug 15, 2025 | 23.47 | 23.53 | 23.42 | 23.42 | 23.42 | -1.10% | 2,400 |
| Aug 14, 2025 | 23.80 | 23.80 | 23.50 | 23.68 | 23.35 | -1.46% | 1,725 |
| Aug 13, 2025 | 23.99 | 24.25 | 23.49 | 24.03 | 23.69 | 2.26% | 2,406 |
| Aug 12, 2025 | 23.85 | 24.25 | 23.50 | 23.50 | 23.17 | -1.05% | 17,706 |
| Aug 11, 2025 | 23.57 | 23.85 | 23.49 | 23.75 | 23.42 | 0.21% | 9,900 |
| Aug 8, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.37 | 0.42% | 1,438 |
| Aug 7, 2025 | 23.70 | 23.71 | 23.54 | 23.60 | 23.27 | -0.42% | 2,000 |