ConnectOne Bancorp, Inc. (CNOB)
NASDAQ: CNOB · Real-Time Price · USD
26.18
-0.26 (-0.98%)
Dec 5, 2025, 4:00 PM EST - Market closed
ConnectOne Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.41 | 26.43 | 26.03 | 26.18 | 26.18 | -0.98% | 184,935 |
| Dec 4, 2025 | 26.14 | 26.50 | 25.88 | 26.44 | 26.44 | 0.53% | 249,212 |
| Dec 3, 2025 | 25.64 | 26.33 | 25.53 | 26.30 | 26.30 | 2.85% | 300,903 |
| Dec 2, 2025 | 25.99 | 26.15 | 25.46 | 25.57 | 25.57 | -1.08% | 265,333 |
| Dec 1, 2025 | 25.12 | 25.86 | 24.95 | 25.85 | 25.85 | 2.30% | 304,726 |
| Nov 28, 2025 | 25.60 | 25.71 | 25.20 | 25.27 | 25.27 | -0.86% | 183,550 |
| Nov 26, 2025 | 25.32 | 25.70 | 25.00 | 25.49 | 25.49 | 0.08% | 284,865 |
| Nov 25, 2025 | 24.65 | 25.56 | 24.20 | 25.47 | 25.47 | 4.09% | 251,968 |
| Nov 24, 2025 | 24.35 | 24.56 | 24.18 | 24.47 | 24.47 | 0.25% | 207,299 |
| Nov 21, 2025 | 23.42 | 24.59 | 23.38 | 24.41 | 24.41 | 4.49% | 352,427 |
| Nov 20, 2025 | 23.78 | 23.93 | 23.28 | 23.36 | 23.36 | -0.41% | 195,215 |
| Nov 19, 2025 | 23.43 | 23.55 | 23.30 | 23.46 | 23.46 | 0.06% | 309,426 |
| Nov 18, 2025 | 23.28 | 23.55 | 23.20 | 23.44 | 23.44 | 0.34% | 299,214 |
| Nov 17, 2025 | 24.14 | 24.18 | 23.21 | 23.36 | 23.36 | -3.19% | 313,772 |
| Nov 14, 2025 | 23.94 | 24.18 | 23.72 | 24.13 | 24.13 | -0.54% | 213,690 |
| Nov 13, 2025 | 24.23 | 24.55 | 23.94 | 24.26 | 24.08 | -0.45% | 281,332 |
| Nov 12, 2025 | 24.62 | 24.89 | 24.31 | 24.37 | 24.19 | -0.98% | 193,289 |
| Nov 11, 2025 | 24.66 | 24.82 | 24.44 | 24.61 | 24.43 | -0.28% | 210,614 |
| Nov 10, 2025 | 24.46 | 24.79 | 24.23 | 24.68 | 24.50 | 1.40% | 187,445 |
| Nov 7, 2025 | 24.55 | 24.60 | 24.27 | 24.34 | 24.16 | -0.86% | 282,017 |
| Nov 6, 2025 | 24.70 | 24.91 | 24.37 | 24.55 | 24.37 | -0.69% | 184,142 |
| Nov 5, 2025 | 24.45 | 24.79 | 24.08 | 24.72 | 24.54 | 2.57% | 259,901 |
| Nov 4, 2025 | 23.92 | 24.27 | 23.76 | 24.10 | 23.92 | -0.45% | 328,659 |
| Nov 3, 2025 | 24.06 | 24.21 | 23.76 | 24.21 | 24.03 | 0.62% | 376,769 |
| Oct 31, 2025 | 23.81 | 24.19 | 23.58 | 24.06 | 23.88 | 0.63% | 274,030 |
| Oct 30, 2025 | 24.42 | 24.54 | 23.61 | 23.91 | 23.73 | 0.17% | 407,581 |
| Oct 29, 2025 | 24.05 | 24.40 | 23.46 | 23.87 | 23.69 | -1.49% | 267,287 |
| Oct 28, 2025 | 24.36 | 24.66 | 23.96 | 24.23 | 24.05 | -0.33% | 224,056 |
| Oct 27, 2025 | 24.67 | 25.01 | 24.27 | 24.31 | 24.13 | -1.26% | 236,599 |
| Oct 24, 2025 | 24.41 | 24.75 | 24.36 | 24.62 | 24.44 | 2.24% | 112,710 |
| Oct 23, 2025 | 24.26 | 24.27 | 23.90 | 24.08 | 23.90 | -0.82% | 148,258 |
| Oct 22, 2025 | 24.49 | 24.66 | 24.14 | 24.28 | 24.10 | -0.82% | 161,672 |
| Oct 21, 2025 | 24.15 | 24.51 | 23.96 | 24.48 | 24.30 | 0.91% | 216,423 |
| Oct 20, 2025 | 23.64 | 24.79 | 23.41 | 24.26 | 24.08 | 3.41% | 332,222 |
| Oct 17, 2025 | 23.54 | 23.77 | 23.40 | 23.46 | 23.29 | 0.73% | 289,280 |
| Oct 16, 2025 | 25.15 | 25.27 | 23.25 | 23.29 | 23.12 | -7.80% | 411,918 |
| Oct 15, 2025 | 25.83 | 25.83 | 25.08 | 25.26 | 25.07 | -1.67% | 202,196 |
| Oct 14, 2025 | 24.44 | 25.81 | 24.42 | 25.69 | 25.50 | 4.18% | 248,022 |
| Oct 13, 2025 | 24.79 | 24.79 | 24.39 | 24.66 | 24.48 | 1.07% | 156,270 |
| Oct 10, 2025 | 25.36 | 25.78 | 24.38 | 24.40 | 24.22 | -3.14% | 256,009 |
| Oct 9, 2025 | 25.38 | 25.52 | 25.05 | 25.19 | 25.00 | -0.75% | 171,728 |
| Oct 8, 2025 | 25.73 | 26.03 | 25.37 | 25.38 | 25.19 | -0.55% | 183,652 |
| Oct 7, 2025 | 26.28 | 26.50 | 25.40 | 25.52 | 25.33 | -2.89% | 335,692 |
| Oct 6, 2025 | 25.69 | 26.36 | 25.58 | 26.28 | 26.09 | 3.26% | 358,522 |
| Oct 3, 2025 | 24.74 | 25.52 | 24.46 | 25.45 | 25.26 | 3.41% | 256,839 |
| Oct 2, 2025 | 24.45 | 24.65 | 24.25 | 24.61 | 24.43 | 0.33% | 198,089 |
| Oct 1, 2025 | 24.59 | 24.69 | 24.20 | 24.53 | 24.35 | -1.13% | 332,207 |
| Sep 30, 2025 | 25.00 | 25.27 | 24.62 | 24.81 | 24.63 | -1.08% | 463,505 |
| Sep 29, 2025 | 25.26 | 25.42 | 24.93 | 25.08 | 24.89 | -0.71% | 345,321 |
| Sep 26, 2025 | 25.23 | 25.57 | 25.15 | 25.26 | 25.07 | 0.48% | 252,467 |