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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	24.86	24.35	24.35	24.97	24.25	475,034
July 23, 2025	25.32	24.91	24.91	25.32	24.55	250,135
July 22, 2025	24.95	25.1	25.1	25.28	24.86	293,300
July 21, 2025	25.19	24.93	24.93	25.51	24.9	211,100
July 18, 2025	25.59	25.13	25.13	25.6	25.03	207,511
July 17, 2025	25.02	25.39	25.39	25.53	25	227,600
July 16, 2025	24.84	25.04	25.04	25.12	24.43	384,334
July 15, 2025	25.01	24.7	24.7	25.14	24.6	355,900
July 14, 2025	24.76	25.11	25.11	25.12	24.76	176,000
July 11, 2025	25.12	24.84	24.84	25.19	24.81	252,524
July 10, 2025	24.82	25.31	25.31	25.42	24.74	325,930
July 09, 2025	24.82	24.82	24.82	24.87	24.53	301,200
July 08, 2025	24.65	24.66	24.66	25.11	24.6	292,100
July 07, 2025	24.75	24.57	24.57	25.25	24.53	217,400
July 03, 2025	24.75	25.01	25.01	25.2	24.75	100,000
July 02, 2025	24.1	24.7	24.7	24.76	23.99	305,716
July 01, 2025	23.04	24.06	24.06	24.52	23.04	327,700
June 30, 2025	23.5	23.16	23.16	23.6	23.14	235,612
June 27, 2025	23.16	23.4	23.4	23.43	23.02	846,840
June 26, 2025	22.69	23.14	23.14	23.17	22.65	244,907
June 25, 2025	22.97	22.57	22.57	22.97	22.54	282,200
June 24, 2025	22.9	22.99	22.99	23.33	22.9	198,127
June 23, 2025	21.92	22.72	22.72	22.74	21.79	273,100
June 20, 2025	22.24	21.99	21.99	22.33	21.82	418,700
June 18, 2025	21.86	21.9	21.9	22.29	21.83	282,400
June 17, 2025	22.17	21.89	21.89	22.39	21.82	259,300
June 16, 2025	22.55	22.37	22.37	23.29	22.18	374,012
June 13, 2025	22.71	22.28	22.28	23.05	22.18	419,500
June 12, 2025	23.13	23.08	23.08	23.36	22.87	332,400
June 11, 2025	23.55	23.3	23.3	23.74	23.2	311,500
June 10, 2025	23.27	23.42	23.42	23.8	23.15	256,915
June 09, 2025	23.05	23.15	23.15	23.34	22.86	291,119
June 06, 2025	22.87	23.02	23.02	23.17	22.71	203,200
June 05, 2025	22.68	22.56	22.56	22.76	22.36	348,900
June 04, 2025	22.68	22.67	22.67	22.82	22.4	438,300
June 03, 2025	22.42	22.62	22.62	23.01	22.4	365,414
June 02, 2025	22.88	22.41	22.41	22.95	22.18	426,300
May 30, 2025	22.8	22.97	22.97	23.33	22.75	399,230
May 29, 2025	22.89	22.87	22.87	23.1	22.61	195,118
May 28, 2025	23.15	22.84	22.84	23.49	22.76	236,722
May 27, 2025	23.03	23.21	23.21	23.75	22.8	165,408
May 23, 2025	22.08	22.79	22.79	22.88	22.08	179,800
May 22, 2025	22.75	22.64	22.64	23.03	22.63	117,600
May 21, 2025	23.53	22.91	22.91	23.73	22.88	149,917

ConnectOne Bancorp, Inc. (CNOB) NASDAQ