ConnectOne Bancorp, Inc. (CNOB)
NASDAQ: CNOB · Real-Time Price · USD
26.18
-0.26 (-0.98%)
At close: Dec 5, 2025, 4:00 PM EST
26.18
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:55 PM EST
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 |
| Sep 25, 2025 | 25.10 | 25.24 | 24.90 | 25.14 | 24.95 | -0.08% | 225,755 |
| Sep 24, 2025 | 25.21 | 25.35 | 24.94 | 25.16 | 24.97 | 0.36% | 203,359 |
| Sep 23, 2025 | 25.65 | 26.06 | 25.04 | 25.07 | 24.88 | -1.96% | 267,718 |
| Sep 22, 2025 | 25.69 | 25.81 | 25.25 | 25.57 | 25.38 | -0.89% | 346,395 |
| Sep 19, 2025 | 26.18 | 26.23 | 25.76 | 25.80 | 25.61 | -1.68% | 955,880 |
| Sep 18, 2025 | 25.25 | 26.29 | 25.19 | 26.24 | 26.05 | 4.58% | 336,712 |
| Sep 17, 2025 | 25.20 | 25.89 | 25.04 | 25.09 | 24.90 | - | 391,492 |
| Sep 16, 2025 | 25.01 | 25.22 | 24.73 | 25.09 | 24.90 | 0.12% | 367,669 |
| Sep 15, 2025 | 25.12 | 25.49 | 25.03 | 25.06 | 24.87 | -0.16% | 367,998 |
| Sep 12, 2025 | 25.16 | 25.27 | 24.95 | 25.10 | 24.91 | -0.44% | 195,063 |
| Sep 11, 2025 | 24.90 | 25.32 | 24.83 | 25.21 | 25.02 | 1.24% | 231,841 |
| Sep 10, 2025 | 25.25 | 25.47 | 24.84 | 24.90 | 24.72 | -1.19% | 219,535 |
| Sep 9, 2025 | 25.70 | 25.84 | 25.14 | 25.20 | 25.01 | -1.95% | 327,504 |
| Sep 8, 2025 | 25.59 | 25.73 | 25.39 | 25.70 | 25.51 | 0.47% | 278,169 |
| Sep 5, 2025 | 25.71 | 26.00 | 25.19 | 25.58 | 25.39 | - | 325,828 |
| Sep 4, 2025 | 25.31 | 25.59 | 25.13 | 25.58 | 25.39 | 1.79% | 164,190 |
| Sep 3, 2025 | 25.26 | 25.75 | 24.75 | 25.13 | 24.94 | -1.06% | 251,562 |
| Sep 2, 2025 | 25.37 | 25.56 | 25.05 | 25.40 | 25.21 | -0.78% | 263,861 |
| Aug 29, 2025 | 25.68 | 25.84 | 25.54 | 25.60 | 25.41 | 0.23% | 229,202 |
| Aug 28, 2025 | 25.91 | 25.91 | 25.49 | 25.54 | 25.35 | -0.70% | 228,840 |
| Aug 27, 2025 | 25.33 | 25.79 | 25.33 | 25.72 | 25.53 | 1.14% | 215,790 |
| Aug 26, 2025 | 25.03 | 25.51 | 25.00 | 25.43 | 25.24 | 1.60% | 242,315 |
| Aug 25, 2025 | 25.47 | 25.57 | 24.94 | 25.03 | 24.84 | -1.77% | 369,430 |
| Aug 22, 2025 | 24.31 | 25.84 | 24.31 | 25.48 | 25.29 | 5.68% | 681,969 |
| Aug 21, 2025 | 24.20 | 24.37 | 24.04 | 24.11 | 23.93 | -0.90% | 179,999 |
| Aug 20, 2025 | 24.20 | 24.39 | 24.08 | 24.33 | 24.15 | 0.79% | 184,686 |
| Aug 19, 2025 | 24.07 | 24.40 | 23.95 | 24.14 | 23.96 | 0.25% | 210,371 |
| Aug 18, 2025 | 23.75 | 24.15 | 23.62 | 24.08 | 23.90 | 1.05% | 190,842 |
| Aug 15, 2025 | 24.36 | 24.37 | 23.78 | 23.83 | 23.65 | -2.26% | 247,316 |
| Aug 14, 2025 | 24.19 | 24.58 | 24.01 | 24.38 | 24.02 | -0.77% | 230,444 |
| Aug 13, 2025 | 24.18 | 24.61 | 24.10 | 24.57 | 24.21 | 2.25% | 297,669 |
| Aug 12, 2025 | 23.10 | 24.15 | 23.10 | 24.03 | 23.68 | 4.89% | 338,830 |
| Aug 11, 2025 | 22.91 | 23.01 | 22.75 | 22.91 | 22.57 | 0.35% | 174,817 |
| Aug 8, 2025 | 22.88 | 22.98 | 22.54 | 22.83 | 22.49 | 0.62% | 203,782 |
| Aug 7, 2025 | 23.08 | 23.20 | 22.58 | 22.69 | 22.36 | -0.79% | 191,971 |
| Aug 6, 2025 | 22.84 | 23.00 | 22.65 | 22.87 | 22.53 | 0.31% | 168,721 |
| Aug 5, 2025 | 22.83 | 22.89 | 22.29 | 22.80 | 22.46 | 0.53% | 450,361 |
| Aug 4, 2025 | 22.29 | 23.13 | 22.07 | 22.68 | 22.35 | 1.98% | 268,778 |
| Aug 1, 2025 | 22.81 | 23.30 | 22.15 | 22.24 | 21.91 | -3.43% | 493,016 |
| Jul 31, 2025 | 23.10 | 23.24 | 22.68 | 23.03 | 22.69 | -1.12% | 620,285 |
| Jul 30, 2025 | 23.66 | 23.87 | 23.08 | 23.29 | 22.95 | -0.81% | 480,908 |
| Jul 29, 2025 | 24.41 | 24.65 | 23.33 | 23.48 | 23.13 | -4.24% | 778,837 |
| Jul 28, 2025 | 24.25 | 24.72 | 23.99 | 24.52 | 24.16 | 1.11% | 377,090 |
| Jul 25, 2025 | 24.33 | 24.37 | 23.73 | 24.25 | 23.89 | -0.41% | 428,463 |
| Jul 24, 2025 | 24.86 | 24.97 | 24.25 | 24.35 | 23.99 | -2.25% | 475,034 |
| Jul 23, 2025 | 25.32 | 25.32 | 24.55 | 24.91 | 24.54 | -0.76% | 250,135 |
| Jul 22, 2025 | 24.95 | 25.28 | 24.86 | 25.10 | 24.73 | 0.68% | 293,278 |
| Jul 21, 2025 | 25.19 | 25.51 | 24.90 | 24.93 | 24.56 | -0.80% | 211,085 |
| Jul 18, 2025 | 25.59 | 25.60 | 25.03 | 25.13 | 24.76 | -1.02% | 207,511 |
| Jul 17, 2025 | 25.02 | 25.53 | 25.00 | 25.39 | 25.02 | 1.40% | 227,589 |