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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	24.01	24.1	24.1	24.15	24.01	3,000
October 16, 2025	24.13	24.14	24.14	24.14	23.97	1,600
October 15, 2025	24.08	24.12	24.12	24.15	24.05	7,400
October 14, 2025	23.95	24.15	24.15	24.15	23.95	10,121
October 13, 2025	24.15	24.15	24.15	24.15	24.08	9,800
October 10, 2025	24.23	24.05	24.05	24.23	24	4,400
October 09, 2025	24.05	24.08	24.08	24.08	24	2,800
October 08, 2025	23.84	24.1	24.1	24.1	23.84	3,100
October 07, 2025	23.83	23.92	23.92	24.04	23.83	1,700
October 06, 2025	23.82	23.82	23.82	23.82	23.82	500
October 03, 2025	23.81	23.85	23.85	24	23.81	9,015
October 02, 2025	23.9	23.82	23.82	23.9	23.82	4,300
October 01, 2025	23.81	23.85	23.85	23.92	23.81	8,902
September 30, 2025	23.81	23.86	23.86	23.9	23.81	3,500
September 29, 2025	23.85	23.82	23.82	23.9	23.82	5,000
September 26, 2025	23.8	23.81	23.81	23.81	23.8	2,300
September 25, 2025	23.93	23.82	23.82	23.93	23.8	1,100
September 24, 2025	23.93	23.87	23.87	23.93	23.84	2,818
September 23, 2025	23.88	23.89	23.89	24.01	23.82	16,938
September 22, 2025	23.9	23.82	23.82	23.9	23.8	2,935
September 19, 2025	23.9	23.9	23.9	23.9	23.9	242
September 18, 2025	23.9	23.9	23.9	23.9	23.87	3,496
September 17, 2025	23.9	23.85	23.85	23.9	23.83	1,100
September 16, 2025	23.84	23.85	23.85	23.88	23.77	2,300
September 15, 2025	23.75	23.9	23.9	23.95	23.75	11,224
September 12, 2025	23.52	23.75	23.75	23.75	23.52	11,162
September 11, 2025	23.67	23.6	23.6	23.75	23.56	10,700
September 10, 2025	23.58	23.56	23.56	23.6	23.49	4,023
September 09, 2025	23.45	23.52	23.52	23.6	23.45	3,900
September 08, 2025	23.38	23.5	23.5	23.5	23.38	2,135
September 05, 2025	23.47	23.49	23.49	23.51	23.4	10,300
September 04, 2025	23.37	23.38	23.38	23.42	23.37	3,508
September 03, 2025	23.23	23.37	23.37	23.59	23.23	3,910
September 02, 2025	23.17	23.35	23.35	23.48	23.13	21,010
August 29, 2025	23.59	23.2	23.2	23.63	23.11	50,322
August 28, 2025	23.57	23.57	23.57	23.59	23.54	3,400
August 27, 2025	23.55	23.53	23.53	23.6	23.5	8,700
August 26, 2025	23.52	23.55	23.55	23.56	23.43	5,600
August 25, 2025	23.64	23.6	23.6	23.64	23.36	7,823
August 22, 2025	23.52	23.59	23.59	23.59	23.52	1,013
August 21, 2025	23.58	23.6	23.6	23.6	23.58	1,600
August 20, 2025	23.63	23.63	23.63	23.63	23.54	1,500
August 19, 2025	23.3	23.61	23.61	23.65	23.3	6,600
August 18, 2025	23.33	23.42	23.42	23.6	23.22	9,610
August 15, 2025	23.47	23.42	23.42	23.53	23.42	2,400
August 14, 2025	23.8	23.68	23.35	23.8	23.5	1,725
August 13, 2025	23.99	24.03	23.69	24.25	23.49	2,406
August 12, 2025	23.85	23.5	23.17	24.25	23.5	17,706
August 11, 2025	23.57	23.75	23.42	23.85	23.49	9,900
August 08, 2025	23.7	23.7	23.37	23.7	23.7	1,438
August 07, 2025	23.7	23.6	23.27	23.71	23.54	2,000
August 06, 2025	23.7	23.7	23.37	23.7	23.7	1,700
August 05, 2025	23.3	23.7	23.37	23.7	23.3	6,200
August 04, 2025	23.85	23.7	23.37	23.85	23.54	5,100
August 01, 2025	23.6	23.7	23.7	23.84	23.5	17,115
July 31, 2025	23.45	23.84	23.84	23.98	23.45	33,147
July 30, 2025	23.4	23.43	23.43	23.48	23.4	4,700
July 29, 2025	23.35	23.44	23.44	23.48	23.35	7,016
July 28, 2025	23.33	23.4	23.4	23.4	23.33	6,100
July 25, 2025	23.38	23.4	23.4	23.4	23.3	6,224

ConnectOne Bancorp, Inc. (CNOBP) NASDAQ