ConnectOne Bancorp, Inc.CNOBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $27.24 | $27.39 | $26.99 | $27.00 | 265,800 |
| 1/15/2026 | $26.31 | $27.49 | $26.31 | $27.26 | 373,200 |
| 1/14/2026 | $25.88 | $26.41 | $25.78 | $26.31 | 214,818 |
| 1/13/2026 | $26.19 | $26.21 | $25.80 | $25.89 | 206,519 |
| 1/12/2026 | $26.05 | $26.40 | $25.67 | $26.17 | 296,900 |
| 1/9/2026 | $26.71 | $26.84 | $26.21 | $26.27 | 239,905 |
| 1/8/2026 | $26.05 | $26.95 | $26.05 | $26.65 | 267,700 |
| 1/7/2026 | $26.38 | $26.38 | $25.79 | $26.25 | 209,405 |
| 1/6/2026 | $26.36 | $26.51 | $26.16 | $26.40 | 207,226 |
| 1/5/2026 | $26.09 | $26.91 | $26.09 | $26.52 | 301,820 |
| 1/2/2026 | $26.30 | $26.31 | $25.77 | $26.12 | 278,407 |
| 12/31/2025 | $26.40 | $26.66 | $26.19 | $26.22 | 261,928 |
| 12/30/2025 | $26.65 | $26.69 | $26.21 | $26.40 | 269,745 |
| 12/29/2025 | $26.87 | $27.00 | $26.64 | $26.69 | 194,400 |
| 12/26/2025 | $26.91 | $27.24 | $26.71 | $26.85 | 165,900 |
| 12/24/2025 | $26.88 | $27.09 | $26.36 | $26.92 | 105,539 |
| 12/23/2025 | $27.26 | $27.40 | $26.87 | $26.88 | 302,100 |
| 12/22/2025 | $27.68 | $28.00 | $27.32 | $27.38 | 275,149 |
| 12/19/2025 | $28.03 | $28.05 | $27.45 | $27.58 | 466,438 |
| 12/18/2025 | $28.03 | $28.47 | $27.86 | $28.18 | 281,700 |
| 12/17/2025 | $27.70 | $28.19 | $27.70 | $27.80 | 222,500 |
| 12/16/2025 | $27.56 | $27.94 | $27.43 | $27.71 | 294,713 |
| 12/15/2025 | $27.99 | $28.13 | $27.25 | $27.45 | 494,409 |
| 12/12/2025 | $27.66 | $27.73 | $27.15 | $27.65 | 352,400 |
| 12/11/2025 | $27.27 | $27.91 | $27.27 | $27.40 | 428,800 |
| 12/10/2025 | $26.65 | $27.73 | $26.15 | $27.32 | 537,642 |
| 12/9/2025 | $26.46 | $26.98 | $26.36 | $26.68 | 292,000 |
| 12/8/2025 | $26.35 | $26.59 | $25.92 | $26.45 | 237,599 |
| 12/5/2025 | $26.41 | $26.43 | $26.03 | $26.18 | 191,800 |
| 12/4/2025 | $26.14 | $26.50 | $25.88 | $26.44 | 256,634 |
| 12/3/2025 | $25.64 | $26.33 | $25.53 | $26.30 | 300,903 |
| 12/2/2025 | $25.99 | $26.15 | $25.46 | $25.57 | 266,600 |
| 12/1/2025 | $25.12 | $25.86 | $24.95 | $25.85 | 304,726 |
| 11/28/2025 | $25.60 | $25.71 | $25.20 | $25.27 | 187,300 |
| 11/26/2025 | $25.32 | $25.70 | $25.00 | $25.49 | 284,900 |
| 11/25/2025 | $24.65 | $25.56 | $24.20 | $25.47 | 306,745 |
| 11/24/2025 | $24.35 | $24.56 | $24.18 | $24.47 | 208,047 |
| 11/21/2025 | $23.42 | $24.59 | $23.38 | $24.41 | 352,427 |
| 11/20/2025 | $23.78 | $23.93 | $23.28 | $23.36 | 195,215 |
| 11/19/2025 | $23.43 | $23.55 | $23.30 | $23.46 | 309,426 |
| 11/18/2025 | $23.28 | $23.55 | $23.20 | $23.44 | 299,214 |
| 11/17/2025 | $24.14 | $24.18 | $23.21 | $23.36 | 313,800 |
| 11/14/2025 | $23.94 | $24.18 | $23.72 | $24.13 | 213,700 |
| 11/13/2025 | $24.23 | $24.55 | $23.94 | $24.26 | 281,332 |
| 11/12/2025 | $24.62 | $24.89 | $24.31 | $24.37 | 193,300 |
| 11/11/2025 | $24.66 | $24.82 | $24.44 | $24.61 | 210,614 |
| 11/10/2025 | $24.46 | $24.79 | $24.23 | $24.68 | 187,445 |
| 11/7/2025 | $24.55 | $24.60 | $24.27 | $24.34 | 282,017 |
| 11/6/2025 | $24.70 | $24.91 | $24.37 | $24.55 | 184,142 |
| 11/5/2025 | $24.45 | $24.79 | $24.08 | $24.72 | 259,901 |
| 11/4/2025 | $23.92 | $24.27 | $23.76 | $24.10 | 328,700 |
| 11/3/2025 | $24.06 | $24.21 | $23.76 | $24.21 | 376,800 |
| 10/31/2025 | $23.81 | $24.19 | $23.58 | $24.06 | 274,030 |
| 10/30/2025 | $24.42 | $24.54 | $23.61 | $23.91 | 407,600 |
| 10/29/2025 | $24.05 | $24.40 | $23.46 | $23.87 | 267,300 |
| 10/28/2025 | $24.36 | $24.66 | $23.96 | $24.23 | 224,100 |
| 10/27/2025 | $24.67 | $25.01 | $24.27 | $24.31 | 236,600 |
| 10/24/2025 | $24.41 | $24.75 | $24.36 | $24.62 | 112,710 |
| 10/23/2025 | $24.26 | $24.27 | $23.90 | $24.08 | 148,300 |
| 10/22/2025 | $24.49 | $24.66 | $24.14 | $24.28 | 161,700 |
| 10/21/2025 | $24.15 | $24.51 | $23.96 | $24.48 | 216,423 |
| 10/20/2025 | $23.64 | $24.79 | $23.41 | $24.26 | 332,222 |