5 DAY PERFORMANCE
+4.70%
1 MONTH PERFORMANCE
-13.25%
3 MONTH PERFORMANCE
-14.92%
6 MONTH PERFORMANCE
+8.69%
YEAR-TO-DATE PERFORMANCE
-1.70%
1 YEAR PERFORMANCE
-0.88%
ConnectOne Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $22.04 | $22.53 (2.22%) | $22.54 | $21.76 | 199,959 | $949.23 M |
| 01/13/2025 | $21.22 | $21.84 (2.92%) | $21.87 | $21.22 | 175,823 | $920.16 M |
| 01/10/2025 | $22.00 | $21.51 (-2.23%) | $22.09 | $21.31 | 239,400 | $906.26 M |
| 01/08/2025 | $22.16 | $22.49 (1.49%) | $22.61 | $21.92 | 169,900 | $947.54 M |
| 01/07/2025 | $23.16 | $22.39 (-3.32%) | $23.25 | $22.16 | 379,200 | $943.33 M |
| 01/06/2025 | $23.24 | $23.08 (-0.69%) | $23.71 | $23.04 | 157,800 | $972.40 M |
| 01/03/2025 | $22.69 | $23.18 (2.16%) | $23.19 | $22.12 | 160,249 | $976.62 M |
| 01/02/2025 | $23.08 | $22.53 (-2.38%) | $23.34 | $22.46 | 192,100 | $949.23 M |
| 12/31/2024 | $22.85 | $22.91 (0.26%) | $23.13 | $22.73 | 220,900 | $965.24 M |
| 12/30/2024 | $22.51 | $22.70 (0.84%) | $22.82 | $22.39 | 159,143 | $956.39 M |
| 12/27/2024 | $22.99 | $22.65 (-1.48%) | $23.20 | $22.51 | 182,232 | $954.29 M |
| 12/26/2024 | $22.83 | $23.09 (1.14%) | $23.16 | $22.76 | 122,424 | $972.82 M |
| 12/24/2024 | $23.04 | $23.08 (0.17%) | $23.31 | $22.67 | 120,241 | $972.40 M |
| 12/23/2024 | $23.06 | $23.04 (-0.09%) | $23.32 | $22.92 | 147,500 | $970.72 M |
| 12/20/2024 | $23.01 | $23.25 (1.04%) | $23.85 | $22.93 | 647,400 | $979.56 M |
| 12/19/2024 | $24.08 | $23.19 (-3.7%) | $24.68 | $23.14 | 344,500 | $977.04 M |
| 12/18/2024 | $25.93 | $23.76 (-8.37%) | $25.99 | $23.51 | 338,200 | $1.00 B |
| 12/17/2024 | $26.25 | $25.58 (-2.55%) | $26.65 | $25.47 | 224,943 | $1.08 B |
| 12/16/2024 | $25.91 | $26.41 (1.93%) | $26.52 | $25.79 | 216,608 | $1.11 B |
| 12/13/2024 | $25.89 | $25.96 (0.27%) | $26.09 | $25.63 | 187,700 | $1.09 B |
| 12/12/2024 | $26.61 | $26.12 (-1.84%) | $26.83 | $26.11 | 136,102 | $1.09 B |
| 12/11/2024 | $26.57 | $26.64 (0.26%) | $27.03 | $26.38 | 260,544 | $1.12 B |
| 12/10/2024 | $26.68 | $26.41 (-1.01%) | $26.98 | $26.17 | 167,428 | $1.11 B |
| 12/09/2024 | $27.08 | $26.49 (-2.18%) | $27.29 | $26.47 | 174,916 | $1.11 B |
| 12/06/2024 | $27.42 | $27.06 (-1.31%) | $27.42 | $26.85 | 125,143 | $1.13 B |
| 12/05/2024 | $27.73 | $27.15 (-2.09%) | $28.16 | $27.11 | 160,820 | $1.14 B |
| 12/04/2024 | $27.01 | $27.67 (2.44%) | $27.69 | $26.94 | 138,007 | $1.16 B |
| 12/03/2024 | $27.40 | $26.95 (-1.64%) | $27.52 | $26.89 | 144,526 | $1.13 B |
| 12/02/2024 | $27.50 | $27.41 (-0.33%) | $27.71 | $27.02 | 181,629 | $1.15 B |
| 11/29/2024 | $28.08 | $27.50 (-2.07%) | $28.24 | $27.29 | 135,500 | $1.15 B |
| 11/27/2024 | $28.18 | $27.75 (-1.53%) | $28.37 | $27.71 | 123,709 | $1.16 B |
| 11/26/2024 | $28.47 | $27.84 (-2.21%) | $28.47 | $27.84 | 128,000 | $1.17 B |
| 11/25/2024 | $28.22 | $28.66 (1.56%) | $29.31 | $27.99 | 264,100 | $1.20 B |
| 11/22/2024 | $27.34 | $27.83 (1.79%) | $28.02 | $27.23 | 228,500 | $1.16 B |
| 11/21/2024 | $26.87 | $27.25 (1.41%) | $27.41 | $26.72 | 133,131 | $1.14 B |
| 11/20/2024 | $26.78 | $26.58 (-0.75%) | $27.01 | $26.33 | 123,600 | $1.11 B |
| 11/19/2024 | $26.67 | $26.88 (0.79%) | $27.03 | $26.67 | 91,300 | $1.13 B |
| 11/18/2024 | $27.11 | $27.16 (0.18%) | $27.48 | $26.95 | 171,428 | $1.14 B |
| 11/15/2024 | $27.65 | $27.09 (-2.03%) | $27.79 | $26.78 | 183,703 | $1.13 B |
| 11/14/2024 | $27.81 | $27.58 (-0.83%) | $27.87 | $27.27 | 123,900 | $1.15 B |
| 11/13/2024 | $28.60 | $27.79 (-2.83%) | $29.02 | $27.73 | 195,200 | $1.16 B |
| 11/12/2024 | $28.34 | $28.26 (-0.28%) | $28.96 | $28.14 | 303,100 | $1.18 B |
| 11/11/2024 | $27.68 | $28.39 (2.57%) | $28.46 | $27.35 | 331,100 | $1.19 B |
| 11/08/2024 | $26.91 | $26.99 (0.3%) | $27.39 | $26.71 | 198,516 | $1.13 B |
| 11/07/2024 | $28.28 | $26.91 (-4.84%) | $28.47 | $26.84 | 290,026 | $1.13 B |
| 11/06/2024 | $27.00 | $28.60 (5.93%) | $29.00 | $26.96 | 782,934 | $1.20 B |
| 11/05/2024 | $24.18 | $24.89 (2.94%) | $24.91 | $24.14 | 184,221 | $1.04 B |
| 11/04/2024 | $24.16 | $24.14 (-0.08%) | $24.40 | $23.77 | 213,200 | $1.01 B |
| 11/01/2024 | $24.49 | $24.35 (-0.57%) | $24.59 | $24.22 | 126,800 | $1.02 B |
| 10/31/2024 | $24.79 | $24.24 (-2.22%) | $24.79 | $24.24 | 214,719 | $1.01 B |
| 10/30/2024 | $24.57 | $24.71 (0.57%) | $25.46 | $24.57 | 143,500 | $1.03 B |
| 10/29/2024 | $24.68 | $24.56 (-0.49%) | $24.92 | $24.51 | 159,000 | $1.03 B |
| 10/28/2024 | $24.39 | $24.87 (1.97%) | $25.08 | $24.34 | 210,000 | $1.04 B |
| 10/25/2024 | $24.86 | $24.21 (-2.61%) | $24.86 | $24.14 | 217,000 | $1.01 B |
| 10/24/2024 | $25.00 | $24.62 (-1.52%) | $25.23 | $23.71 | 452,700 | $1.03 B |
| 10/23/2024 | $25.41 | $25.45 (0.16%) | $25.76 | $25.09 | 131,444 | $975.22 M |
| 10/22/2024 | $25.27 | $25.61 (1.35%) | $25.72 | $25.26 | 189,700 | $981.35 M |
| 10/21/2024 | $26.25 | $25.38 (-3.31%) | $26.25 | $25.26 | 222,147 | $972.54 M |
| 10/18/2024 | $26.74 | $26.14 (-2.24%) | $26.74 | $26.10 | 152,300 | $1.00 B |
| 10/17/2024 | $26.53 | $26.68 (0.57%) | $26.75 | $26.26 | 194,018 | $1.02 B |
| 10/16/2024 | $26.83 | $26.52 (-1.16%) | $27.10 | $26.49 | 247,700 | $1.02 B |
| 10/15/2024 | $25.60 | $26.47 (3.4%) | $27.13 | $25.52 | 208,722 | $1.01 B |