5 DAY PERFORMANCE
+2.91%
1 MONTH PERFORMANCE
-7.59%
3 MONTH PERFORMANCE
-5.31%
6 MONTH PERFORMANCE
-18.70%
YEAR-TO-DATE PERFORMANCE
-5.89%
1 YEAR PERFORMANCE
+20.38%
ConnectOne Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $21.23 | $21.56 (1.55%) | $21.94 | $21.23 | 119,829 | $825.10 M |
| 04/14/2025 | $21.35 | $21.23 (-0.56%) | $21.55 | $20.75 | 167,500 | $812.47 M |
| 04/11/2025 | $20.88 | $20.95 (0.34%) | $21.20 | $20.61 | 189,100 | $801.76 M |
| 04/10/2025 | $22.25 | $21.17 (-4.85%) | $22.39 | $20.75 | 268,800 | $810.18 M |
| 04/09/2025 | $21.12 | $22.62 (7.1%) | $23.22 | $20.68 | 324,034 | $865.67 M |
| 04/08/2025 | $22.51 | $21.29 (-5.42%) | $22.75 | $21.00 | 189,000 | $814.77 M |
| 04/07/2025 | $21.00 | $21.80 (3.81%) | $22.92 | $20.83 | 363,836 | $834.29 M |
| 04/04/2025 | $21.01 | $21.61 (2.86%) | $21.87 | $20.70 | 306,000 | $827.01 M |
| 04/03/2025 | $23.01 | $21.80 (-5.26%) | $23.26 | $21.76 | 288,700 | $834.29 M |
| 04/02/2025 | $23.32 | $24.16 (3.6%) | $24.24 | $23.15 | 175,230 | $924.60 M |
| 04/01/2025 | $24.24 | $24.21 (-0.12%) | $24.52 | $23.98 | 141,000 | $926.52 M |
| 03/31/2025 | $23.23 | $24.31 (4.65%) | $24.40 | $23.05 | 287,563 | $930.34 M |
| 03/28/2025 | $24.34 | $24.20 (-0.58%) | $24.55 | $24.01 | 268,611 | $926.13 M |
| 03/27/2025 | $24.44 | $24.51 (0.29%) | $24.73 | $24.18 | 143,923 | $938.00 M |
| 03/26/2025 | $24.37 | $24.56 (0.78%) | $25.40 | $24.31 | 346,727 | $939.91 M |
| 03/25/2025 | $24.12 | $23.73 (-1.62%) | $24.14 | $23.72 | 140,624 | $908.15 M |
| 03/24/2025 | $24.05 | $24.10 (0.21%) | $24.24 | $23.85 | 121,300 | $922.31 M |
| 03/21/2025 | $23.43 | $23.55 (0.51%) | $23.79 | $23.03 | 433,471 | $901.26 M |
| 03/20/2025 | $23.73 | $23.59 (-0.59%) | $24.23 | $23.59 | 108,700 | $902.79 M |
| 03/19/2025 | $23.64 | $24.01 (1.57%) | $24.21 | $23.52 | 191,922 | $918.86 M |
| 03/18/2025 | $23.46 | $23.64 (0.77%) | $23.70 | $23.20 | 124,208 | $904.70 M |
| 03/17/2025 | $23.28 | $23.52 (1.03%) | $23.54 | $23.23 | 116,400 | $900.11 M |
| 03/14/2025 | $23.15 | $23.33 (0.78%) | $23.89 | $23.15 | 140,500 | $892.84 M |
| 03/13/2025 | $22.94 | $22.91 (-0.13%) | $23.12 | $22.74 | 149,900 | $876.77 M |
| 03/12/2025 | $22.67 | $22.87 (0.88%) | $23.09 | $22.45 | 139,602 | $875.23 M |
| 03/11/2025 | $23.03 | $22.55 (-2.08%) | $23.17 | $22.40 | 246,413 | $862.99 M |
| 03/10/2025 | $23.60 | $22.97 (-2.67%) | $23.73 | $22.92 | 167,510 | $879.06 M |
| 03/07/2025 | $23.84 | $23.98 (0.59%) | $24.09 | $23.44 | 119,700 | $917.71 M |
| 03/06/2025 | $23.87 | $23.86 (-0.04%) | $24.08 | $23.66 | 139,500 | $913.12 M |
| 03/05/2025 | $24.42 | $24.19 (-0.94%) | $24.50 | $23.85 | 160,500 | $925.75 M |
| 03/04/2025 | $24.95 | $24.39 (-2.24%) | $25.30 | $24.19 | 170,300 | $933.41 M |
| 03/03/2025 | $25.55 | $25.24 (-1.21%) | $25.79 | $25.12 | 183,600 | $965.93 M |
| 02/28/2025 | $25.37 | $25.53 (0.63%) | $25.58 | $25.18 | 185,943 | $977.03 M |
| 02/27/2025 | $24.74 | $25.16 (1.7%) | $25.19 | $24.36 | 146,042 | $962.87 M |
| 02/26/2025 | $25.22 | $24.86 (-1.43%) | $25.80 | $24.70 | 151,742 | $951.39 M |
| 02/25/2025 | $25.06 | $25.16 (0.4%) | $25.75 | $24.95 | 292,000 | $962.87 M |
| 02/24/2025 | $25.52 | $24.84 (-2.66%) | $25.57 | $24.82 | 162,129 | $1.05 B |
| 02/21/2025 | $26.23 | $25.22 (-3.85%) | $26.46 | $25.20 | 150,241 | $1.06 B |
| 02/20/2025 | $26.45 | $25.90 (-2.08%) | $26.45 | $25.74 | 129,800 | $1.09 B |
| 02/19/2025 | $26.55 | $26.46 (-0.34%) | $26.70 | $26.15 | 100,615 | $1.11 B |
| 02/18/2025 | $26.73 | $26.87 (0.52%) | $27.08 | $26.58 | 154,402 | $1.13 B |
| 02/14/2025 | $27.12 | $26.86 (-0.96%) | $27.46 | $26.56 | 113,100 | $1.13 B |
| 02/13/2025 | $27.11 | $26.98 (-0.48%) | $27.15 | $26.69 | 148,017 | $1.14 B |
| 02/12/2025 | $27.11 | $26.86 (-0.92%) | $27.31 | $26.85 | 270,800 | $1.13 B |
| 02/11/2025 | $26.75 | $27.55 (2.99%) | $27.77 | $26.68 | 252,500 | $1.16 B |
| 02/10/2025 | $27.05 | $26.95 (-0.37%) | $27.25 | $26.66 | 230,144 | $1.14 B |
| 02/07/2025 | $27.02 | $26.95 (-0.26%) | $27.14 | $26.52 | 250,127 | $1.14 B |
| 02/06/2025 | $26.05 | $26.96 (3.49%) | $27.07 | $25.74 | 164,600 | $1.14 B |
| 02/05/2025 | $26.46 | $26.44 (-0.08%) | $26.53 | $25.99 | 162,500 | $1.11 B |
| 02/04/2025 | $25.18 | $26.27 (4.33%) | $26.32 | $25.13 | 201,400 | $1.11 B |
| 02/03/2025 | $24.68 | $25.22 (2.19%) | $25.55 | $24.33 | 264,800 | $1.06 B |
| 01/31/2025 | $24.97 | $25.34 (1.48%) | $25.71 | $24.91 | 346,600 | $1.07 B |
| 01/30/2025 | $25.03 | $25.07 (0.16%) | $25.62 | $24.58 | 327,900 | $1.06 B |
| 01/29/2025 | $23.58 | $23.83 (1.06%) | $24.80 | $23.50 | 231,133 | $1.00 B |
| 01/28/2025 | $23.75 | $23.71 (-0.17%) | $24.04 | $23.51 | 204,533 | $998.95 M |
| 01/27/2025 | $23.25 | $23.94 (2.97%) | $24.02 | $23.25 | 321,705 | $1.01 B |
| 01/24/2025 | $22.96 | $23.22 (1.13%) | $23.48 | $22.72 | 154,300 | $978.30 M |
| 01/23/2025 | $23.00 | $23.10 (0.43%) | $23.24 | $22.88 | 203,900 | $973.24 M |
| 01/22/2025 | $23.04 | $23.08 (0.17%) | $23.13 | $22.78 | 208,800 | $972.40 M |
| 01/21/2025 | $23.26 | $23.23 (-0.13%) | $23.43 | $22.94 | 163,219 | $978.72 M |
| 01/17/2025 | $22.98 | $22.98 (0%) | $23.12 | $22.63 | 121,210 | $968.19 M |
| 01/16/2025 | $23.12 | $22.77 (-1.51%) | $23.16 | $22.54 | 161,500 | $959.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
