Skip to main content
ConnectOne Bancorp, Inc. (CNOB)
NASDAQ: CNOB · Real-Time Price · USD
23.39
+0.25 (1.06%)
At close: Jun 27, 2025, 4:00 PM
23.40
+0.01 (0.06%)
After-hours: Jun 27, 2025, 4:00 PM EDT

ConnectOne Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.1623.4323.0223.4023.401.12%846,840
Jun 26, 202522.6923.1722.6523.1423.142.53%244,907
Jun 25, 202522.9722.9722.5422.5722.57-1.83%282,159
Jun 24, 202522.9023.3322.9022.9922.991.19%198,127
Jun 23, 202521.9222.7421.7922.7222.723.32%273,052
Jun 20, 202522.2422.3321.8221.9921.990.41%418,656
Jun 18, 202521.8622.2921.8321.9021.900.05%282,368
Jun 17, 202522.1722.3921.8221.8921.89-2.15%259,300
Jun 16, 202522.5523.2922.1822.3722.370.40%374,012
Jun 13, 202522.7123.0522.1822.2822.28-3.47%419,463
Jun 12, 202523.1323.3622.8723.0823.08-0.94%332,365
Jun 11, 202523.5523.7423.2023.3023.30-0.51%311,460
Jun 10, 202523.2723.8023.1523.4223.421.17%256,915
Jun 9, 202523.0523.3422.8623.1523.150.56%291,119
Jun 6, 202522.8723.1722.7123.0223.022.04%203,171
Jun 5, 202522.6822.7622.3622.5622.56-0.49%348,897
Jun 4, 202522.6822.8222.4022.6722.670.22%438,274
Jun 3, 202522.4223.0122.4022.6222.620.94%365,414
Jun 2, 202522.8822.9522.1822.4122.41-2.44%426,297
May 30, 202522.8023.3322.7522.9722.970.44%399,230
May 29, 202522.8923.1022.6122.8722.870.13%195,118
May 28, 202523.1523.4922.7622.8422.84-1.59%236,722
May 27, 202523.0323.7522.8023.2123.211.84%165,408
May 23, 202522.0822.8822.0822.7922.790.66%179,800
May 22, 202522.7523.0322.6322.6422.64-1.18%117,590
May 21, 202523.5323.7322.8822.9122.91-3.98%150,017
May 20, 202523.8924.0823.7923.8623.86-0.21%107,353
May 19, 202523.5523.9223.5123.9123.91-0.42%116,106
May 16, 202524.4024.4023.9524.0124.01-1.88%122,685
May 15, 202524.3524.5824.2524.4724.47-92,840
May 14, 202524.6424.7524.4224.4724.29-1.25%96,738
May 13, 202524.9825.4524.5124.7824.600.65%214,131
May 12, 202525.0025.3824.5924.6224.442.58%151,525
May 9, 202524.1724.2623.8224.0023.83-0.66%164,028
May 8, 202523.6724.3623.5224.1623.983.03%199,224
May 7, 202523.5323.6723.2723.4523.281.08%176,220
May 6, 202523.7524.1722.9323.2023.03-1.57%206,358
May 5, 202524.0524.3523.2523.5723.40-0.42%213,457
May 2, 202523.1223.7623.0023.6723.504.04%224,564
May 1, 202522.5323.0022.3222.7522.580.98%196,052
Apr 30, 202522.3122.7721.9922.5322.37-0.92%196,852
Apr 29, 202522.7923.0422.6622.7422.57-0.35%232,596
Apr 28, 202522.5323.1622.2222.8222.651.92%297,938
Apr 25, 202522.5022.8221.8722.3922.23-1.80%297,150
Apr 24, 202522.3823.1522.0922.8022.632.01%291,777
Apr 23, 202522.7123.2122.2022.3522.191.27%209,771
Apr 22, 202521.6222.1921.3722.0721.913.23%135,587
Apr 21, 202521.3121.4621.0921.3821.22-0.83%221,734
Apr 17, 202521.3821.7821.3821.5621.400.75%175,258
Apr 16, 202521.3721.6521.0921.4021.24-0.74%173,640