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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	27.26	26.88	26.88	27.4	26.87	302,100
December 22, 2025	27.89	27.38	27.38	28	27.32	253,375
December 19, 2025	28.03	27.58	27.58	28.05	27.45	466,438
December 18, 2025	28.03	28.18	28.18	28.47	27.86	281,700
December 17, 2025	27.7	27.8	27.8	28.19	27.7	222,500
December 16, 2025	27.56	27.71	27.71	27.94	27.43	294,713
December 15, 2025	27.99	27.45	27.45	28.13	27.25	494,409
December 12, 2025	27.66	27.65	27.65	27.73	27.15	352,383
December 11, 2025	27.27	27.4	27.4	27.91	27.27	428,800
December 10, 2025	26.65	27.32	27.32	27.73	26.15	537,642
December 09, 2025	26.46	26.68	26.68	26.98	26.36	292,000
December 08, 2025	26.35	26.45	26.45	26.59	25.92	237,599
December 05, 2025	26.41	26.18	26.18	26.43	26.03	191,800
December 04, 2025	26.14	26.44	26.44	26.5	25.88	230,296
December 03, 2025	25.64	26.3	26.3	26.33	25.53	300,900
December 02, 2025	25.99	25.57	25.57	26.15	25.46	266,575
December 01, 2025	25.12	25.85	25.85	25.86	24.95	304,726
November 28, 2025	25.6	25.27	25.27	25.71	25.2	187,300
November 26, 2025	25.32	25.49	25.49	25.7	25	284,900
November 25, 2025	24.56	25.47	25.47	25.56	24.2	236,493
November 24, 2025	24.35	24.47	24.47	24.56	24.18	208,047
November 21, 2025	23.42	24.41	24.41	24.59	23.38	352,427
November 20, 2025	23.78	23.36	23.36	23.93	23.28	195,215
November 19, 2025	23.43	23.46	23.46	23.55	23.3	309,426
November 18, 2025	23.28	23.44	23.44	23.55	23.2	299,214
November 17, 2025	24.14	23.36	23.36	24.18	23.21	313,800
November 14, 2025	23.94	24.13	24.13	24.18	23.72	213,700
November 13, 2025	24.23	24.26	24.26	24.55	23.97	273,844
November 12, 2025	24.62	24.37	24.37	24.89	24.31	193,300
November 11, 2025	24.66	24.61	24.61	24.82	24.44	210,600
November 10, 2025	24.46	24.68	24.68	24.79	24.23	187,445
November 07, 2025	24.55	24.34	24.34	24.6	24.27	282,017
November 06, 2025	24.7	24.55	24.55	24.91	24.37	184,142
November 05, 2025	24.45	24.72	24.72	24.79	24.08	259,901
November 04, 2025	23.92	24.1	24.1	24.27	23.76	328,700
November 03, 2025	24.06	24.21	24.21	24.21	23.76	376,800
October 31, 2025	23.81	24.06	24.06	24.19	23.58	274,030
October 30, 2025	24.42	23.91	23.91	24.54	23.61	407,600
October 29, 2025	24.05	23.87	23.87	24.4	23.46	267,300
October 28, 2025	24.36	24.23	24.23	24.66	23.96	224,100
October 27, 2025	24.67	24.31	24.31	25.01	24.27	236,600
October 24, 2025	24.41	24.62	24.62	24.75	24.36	112,710
October 23, 2025	24.26	24.08	24.08	24.27	23.9	148,300
October 22, 2025	24.49	24.28	24.28	24.66	24.14	161,700
October 21, 2025	24.15	24.48	24.48	24.51	23.96	216,423
October 20, 2025	23.64	24.26	24.26	24.79	23.41	332,222
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

ConnectOne Bancorp, Inc. (CNOB) NASDAQ