ConnectOne Bancorp Inc. (CNOBP)
NASDAQ: CNOBP
· Real-Time Price · USD
23.52
0.17 (0.71%)
At close: Aug 15, 2025, 3:58 PM
23.42
-0.41%
After-hours: Aug 15, 2025, 04:00 PM EDT
CNOBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23.80 | 23.80 | 23.50 | 23.68 | 23.68 | -1.46% | 1,725 |
| Aug 13, 2025 | 23.99 | 24.25 | 23.49 | 24.03 | 24.03 | 2.26% | 2,406 |
| Aug 12, 2025 | 23.85 | 24.25 | 23.50 | 23.50 | 23.50 | -1.05% | 17,706 |
| Aug 11, 2025 | 23.57 | 23.85 | 23.49 | 23.75 | 23.75 | 0.21% | 10,256 |
| Aug 8, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.42% | 1,438 |
| Aug 7, 2025 | 23.70 | 23.71 | 23.54 | 23.60 | 23.60 | -0.42% | 2,000 |
| Aug 6, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.00% | 2,256 |
| Aug 5, 2025 | 23.30 | 23.70 | 23.30 | 23.70 | 23.70 | 0.00% | 6,200 |
| Aug 4, 2025 | 23.85 | 23.85 | 23.54 | 23.70 | 23.70 | 0.00% | 5,309 |
| Aug 1, 2025 | 23.60 | 23.84 | 23.50 | 23.70 | 23.70 | -0.59% | 17,115 |
| Jul 31, 2025 | 23.45 | 23.98 | 23.45 | 23.84 | 23.84 | 1.75% | 33,147 |
| Jul 30, 2025 | 23.40 | 23.48 | 23.40 | 23.43 | 23.43 | -0.04% | 4,700 |
| Jul 29, 2025 | 23.35 | 23.48 | 23.35 | 23.44 | 23.44 | 0.17% | 7,016 |
| Jul 28, 2025 | 23.33 | 23.40 | 23.33 | 23.40 | 23.40 | 0.00% | 6,100 |
| Jul 25, 2025 | 23.38 | 23.40 | 23.30 | 23.40 | 23.40 | 0.60% | 6,224 |
| Jul 24, 2025 | 23.39 | 23.45 | 23.26 | 23.26 | 23.26 | -0.60% | 7,304 |
| Jul 23, 2025 | 23.30 | 23.45 | 23.25 | 23.40 | 23.40 | 0.65% | 11,248 |
| Jul 22, 2025 | 23.30 | 23.39 | 23.25 | 23.25 | 23.25 | -0.17% | 7,000 |
| Jul 21, 2025 | 23.20 | 23.29 | 23.20 | 23.29 | 23.29 | 0.39% | 6,015 |
| Jul 18, 2025 | 23.15 | 23.20 | 23.15 | 23.20 | 23.20 | 0.13% | 943 |