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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.75	24.76	24.76	24.78	24.68	4,636
February 19, 2026	24.65	24.7	24.7	24.7	24.65	3,204
February 18, 2026	24.61	24.63	24.63	24.7	24.61	3,718
February 17, 2026	24.55	24.68	24.68	24.8	24.55	3,542
February 13, 2026	24.6	24.63	24.63	24.7	24.55	16,100
February 12, 2026	24.8	24.81	24.48	24.84	24.8	7,445
February 11, 2026	24.73	24.77	24.44	24.79	24.72	3,117
February 10, 2026	24.72	24.83	24.51	24.83	24.71	6,200
February 09, 2026	24.71	24.72	24.72	24.73	24.68	7,505
February 06, 2026	24.74	24.73	24.73	24.74	24.73	800
February 05, 2026	24.68	24.72	24.72	24.75	24.67	11,117
February 04, 2026	24.76	24.66	24.66	24.76	24.66	2,800
February 03, 2026	24.7	24.65	24.65	24.7	24.5	4,943
February 02, 2026	24.65	24.55	24.55	24.65	24.51	12,116
January 30, 2026	24.6	24.56	24.56	24.63	24.56	4,829
January 29, 2026	24.68	24.6	24.6	24.68	24.6	3,800
January 28, 2026	24.6	24.56	24.56	24.73	24.56	7,200
January 27, 2026	24.56	24.55	24.55	24.57	24.54	2,600
January 26, 2026	24.57	24.52	24.52	24.57	24.5	9,300
January 23, 2026	24.44	24.57	24.57	24.58	24.43	9,500
January 22, 2026	24.4	24.4	24.4	24.45	24.4	22,006
January 21, 2026	24.48	24.4	24.4	24.49	24.39	10,645
January 20, 2026	24.41	24.36	24.36	24.41	24.35	3,709
January 16, 2026	24.41	24.41	24.41	24.41	24.41	2
January 15, 2026	24.5	24.41	24.41	24.5	24.41	4,813
January 14, 2026	24.44	24.38	24.38	24.48	24.38	3,233
January 13, 2026	24.44	24.4	24.4	24.48	24.39	10,152
January 12, 2026	24.46	24.45	24.45	24.5	24.4	8,700
January 09, 2026	24.32	24.39	24.39	24.46	24.32	3,334
January 08, 2026	24.37	24.3	24.3	24.43	24.3	2,300
January 07, 2026	24.33	24.44	24.44	24.47	24.25	6,538
January 06, 2026	24.45	24.49	24.49	24.52	24.32	4,227
January 05, 2026	24.36	24.32	24.32	24.49	24.3	10,000
January 02, 2026	24.4	24.44	24.44	24.45	24.4	1,500
December 31, 2025	24.3	24.49	24.49	24.49	24.3	900
December 30, 2025	24.25	24.3	24.3	24.4	24.25	2,300
December 29, 2025	24.32	24.34	24.34	24.34	24.26	1,900
December 26, 2025	24.36	24.33	24.33	24.36	24.33	1,210
December 24, 2025	24.15	24.3	24.3	24.3	24.15	2,805
December 23, 2025	24.2	24.21	24.21	24.21	24.2	1,214
December 22, 2025	24.24	24.22	24.22	24.24	24.18	3,200
December 19, 2025	24.25	24.17	24.17	24.25	24.17	5,500
December 18, 2025	24.2	24.22	24.22	24.22	24.16	1,500
December 17, 2025	24.25	24.17	24.17	24.25	24.17	3,200
December 16, 2025	24.23	24.2	24.2	24.25	24.2	3,825
December 15, 2025	24.18	24.23	24.23	24.24	24.05	7,336
December 12, 2025	24.23	24.23	24.23	24.24	24.1	6,900
December 11, 2025	24.23	24.14	24.14	24.23	24.14	800
December 10, 2025	24.24	24.24	24.24	24.24	24.24	9
December 09, 2025	24.1	24.24	24.24	24.24	24.03	12,130
December 08, 2025	24.15	24.19	24.19	24.19	24.1	1,747
December 05, 2025	24.1	24.15	24.15	24.16	24.1	7,200
December 04, 2025	24.15	24.1	24.1	24.15	24.1	925
December 03, 2025	24.15	24.05	24.05	24.15	24.05	15,700
December 02, 2025	24.03	24.03	24.03	24.03	24.03	5,408
December 01, 2025	24.13	24.03	24.03	24.13	24.01	5,946
November 28, 2025	24.14	24.09	24.09	24.14	24.09	700
November 26, 2025	23.98	23.98	23.98	23.98	23.98	400
November 25, 2025	24	24.15	24.15	24.15	24	1,756
November 24, 2025	23.97	23.95	23.95	23.98	23.95	3,242

ConnectOne Bancorp, Inc. (CNOBP) NASDAQ