ConnectOne Bancorp Inc. (CNOBP)
NASDAQ: CNOBP
· Real-Time Price · USD
23.81
-0.06 (-0.25%)
At close: Sep 25, 2025, 3:30 PM
23.81
0.00%
After-hours: Sep 25, 2025, 04:04 PM EDT
CNOBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 23.93 | 23.93 | 23.84 | 23.87 | 23.87 | -0.08% | 2,814 |
| Sep 23, 2025 | 23.88 | 24.01 | 23.82 | 23.89 | 23.89 | 0.29% | 16,938 |
| Sep 22, 2025 | 23.90 | 23.90 | 23.80 | 23.82 | 23.82 | -0.33% | 2,935 |
| Sep 19, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.00% | 248 |
| Sep 18, 2025 | 23.90 | 23.90 | 23.87 | 23.90 | 23.90 | 0.21% | 3,496 |
| Sep 17, 2025 | 23.90 | 23.90 | 23.83 | 23.85 | 23.85 | 0.00% | 1,123 |
| Sep 16, 2025 | 23.84 | 23.88 | 23.78 | 23.85 | 23.85 | -0.21% | 2,300 |
| Sep 15, 2025 | 23.75 | 23.95 | 23.75 | 23.90 | 23.90 | 0.63% | 11,224 |
| Sep 12, 2025 | 23.52 | 23.75 | 23.52 | 23.75 | 23.75 | 0.64% | 11,162 |
| Sep 11, 2025 | 23.67 | 23.75 | 23.56 | 23.60 | 23.60 | 0.17% | 10,700 |
| Sep 10, 2025 | 23.58 | 23.60 | 23.49 | 23.56 | 23.56 | 0.17% | 4,023 |
| Sep 9, 2025 | 23.45 | 23.60 | 23.45 | 23.52 | 23.52 | 0.09% | 3,900 |
| Sep 8, 2025 | 23.38 | 23.50 | 23.38 | 23.50 | 23.50 | 0.04% | 2,135 |
| Sep 5, 2025 | 23.47 | 23.51 | 23.40 | 23.49 | 23.49 | 0.47% | 10,300 |
| 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 |