ConnectOne Bancorp, Inc. - CNOB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	23.54	23.46	23.46	23.77	23.4	289,300
October 16, 2025	25.15	23.29	23.29	25.27	23.25	411,918
October 15, 2025	25.83	25.26	25.26	25.83	25.08	202,200
October 14, 2025	24.44	25.69	25.69	25.81	24.42	248,022
October 13, 2025	24.79	24.66	24.66	24.79	24.39	156,300
October 10, 2025	25.36	24.4	24.4	25.78	24.38	256,009
October 09, 2025	25.38	25.19	25.19	25.52	25.05	171,728
October 08, 2025	25.73	25.38	25.38	26.03	25.37	183,700
October 07, 2025	26.28	25.52	25.52	26.5	25.4	335,700
October 06, 2025	25.69	26.28	26.28	26.36	25.58	358,522
October 03, 2025	24.74	25.45	25.45	25.52	24.46	256,839
October 02, 2025	24.45	24.61	24.61	24.65	24.25	198,100
October 01, 2025	24.59	24.53	24.53	24.69	24.2	332,207
September 30, 2025	25	24.81	24.81	25.27	24.62	463,505
September 29, 2025	25.26	25.08	25.08	25.42	24.93	345,321
September 26, 2025	25.23	25.26	25.26	25.57	25.15	252,500
September 25, 2025	25.1	25.14	25.14	25.23	24.9	220,929
September 24, 2025	25.21	25.16	25.16	25.35	24.94	203,359
September 23, 2025	25.65	25.07	25.07	26.06	25.04	267,718
September 22, 2025	25.69	25.57	25.57	25.81	25.25	346,400
September 19, 2025	26.18	25.8	25.8	26.23	25.76	955,900
September 18, 2025	25.25	26.24	26.24	26.29	25.19	336,712
September 17, 2025	25.2	25.09	25.09	25.89	25.04	391,500
September 16, 2025	25.01	25.09	25.09	25.22	24.73	367,700
September 15, 2025	25.12	25.06	25.06	25.49	25.03	368,000
September 12, 2025	25.16	25.1	25.1	25.27	24.95	195,100
September 11, 2025	24.9	25.21	25.21	25.32	24.83	231,841
September 10, 2025	25.25	24.9	24.9	25.47	24.84	219,535
September 09, 2025	25.7	25.2	25.2	25.84	25.14	327,504
September 08, 2025	25.59	25.7	25.7	25.73	25.39	278,169
September 05, 2025	25.71	25.58	25.58	26	25.19	325,828
September 04, 2025	25.31	25.58	25.58	25.59	25.13	164,200
September 03, 2025	25.26	25.13	25.13	25.75	24.75	251,600
September 02, 2025	25.37	25.4	25.4	25.56	25.05	263,900
August 29, 2025	25.68	25.6	25.6	25.84	25.54	229,202
August 28, 2025	25.91	25.54	25.54	25.91	25.49	228,840
August 27, 2025	25.33	25.72	25.72	25.79	25.33	215,800
August 26, 2025	25.03	25.43	25.43	25.51	25	242,315
August 25, 2025	25.47	25.03	25.03	25.57	24.94	369,430
August 22, 2025	24.31	25.48	25.48	25.84	24.31	682,000
August 21, 2025	24.2	24.11	24.11	24.37	24.04	180,000
August 20, 2025	24.2	24.33	24.33	24.39	24.08	184,700
August 19, 2025	24.07	24.14	24.14	24.4	23.95	210,371
August 18, 2025	23.75	24.08	24.08	24.15	23.62	190,842
August 15, 2025	24.36	23.83	23.83	24.37	23.78	247,316
August 14, 2025	24.19	24.38	24.2	24.58	24.01	230,444
August 13, 2025	24.18	24.57	24.39	24.61	24.1	297,700
August 12, 2025	23.1	24.03	23.85	24.15	23.1	338,830
August 11, 2025	22.91	22.91	22.74	23.01	22.75	174,817
August 08, 2025	22.88	22.83	22.66	22.98	22.54	203,800
August 07, 2025	23.08	22.69	22.52	23.2	22.58	192,000
August 06, 2025	22.84	22.87	22.7	23	22.65	168,721
August 05, 2025	22.83	22.8	22.63	22.89	22.29	450,400
August 04, 2025	22.29	22.68	22.51	23.13	22.07	268,800
August 01, 2025	22.81	22.24	22.24	23.3	22.15	493,015
July 31, 2025	23.1	23.03	23.03	23.24	22.68	620,300
July 30, 2025	23.66	23.29	23.29	23.87	23.08	480,908
July 29, 2025	24.41	23.48	23.48	24.65	23.33	778,837
July 28, 2025	24.25	24.52	24.52	24.72	23.99	377,100
July 25, 2025	24.33	24.25	24.25	24.37	23.73	428,500

ConnectOne Bancorp, Inc. (CNOB) NASDAQ