ConnectOne Bancorp Inc. (CNOBP)
NASDAQ: CNOBP
· Real-Time Price · USD
23.89
0.07 (0.29%)
At close: Oct 03, 2025, 3:59 PM
23.85
-0.16%
After-hours: Oct 03, 2025, 04:04 PM EDT
CNOBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.81 | 24.00 | 23.81 | 23.85 | 23.85 | 0.13% | 9,010 |
| Oct 2, 2025 | 23.90 | 23.90 | 23.82 | 23.82 | 23.82 | -0.13% | 4,300 |
| Oct 1, 2025 | 23.81 | 23.92 | 23.81 | 23.85 | 23.85 | -0.04% | 8,902 |
| Sep 30, 2025 | 23.81 | 23.90 | 23.81 | 23.86 | 23.86 | 0.17% | 3,500 |
| Sep 29, 2025 | 23.85 | 23.90 | 23.82 | 23.82 | 23.82 | 0.04% | 5,000 |
| Sep 26, 2025 | 23.80 | 23.81 | 23.80 | 23.81 | 23.81 | -0.04% | 2,300 |
| Sep 25, 2025 | 23.93 | 23.93 | 23.80 | 23.82 | 23.82 | -0.21% | 1,100 |
| Sep 24, 2025 | 23.93 | 23.93 | 23.84 | 23.87 | 23.87 | -0.08% | 2,818 |
| 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 |
Page 1 of 52