5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-0.04%
3 MONTH PERFORMANCE
+3.04%
6 MONTH PERFORMANCE
+6.92%
YEAR-TO-DATE PERFORMANCE
+4.88%
1 YEAR PERFORMANCE
+8.42%
ConnectOne Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $24.15 | $24.05 (-0.41%) | $24.15 | $24.05 | 15.70 K | $1.01 B |
| 12/02/2025 | $24.03 | $24.03 (0%) | $24.03 | $24.03 | 5.41 K | $978.56 M |
| 12/01/2025 | $24.13 | $24.03 (-0.41%) | $24.13 | $24.01 | 5.95 K | $989.28 M |
| 11/28/2025 | $24.14 | $24.09 (-0.21%) | $24.14 | $24.09 | 700 | $967.08 M |
| 11/26/2025 | $23.98 | $23.98 (0%) | $23.98 | $23.98 | 400 | $975.50 M |
| 11/25/2025 | $24.00 | $24.15 (0.63%) | $24.15 | $24.00 | 1.80 K | $974.74 M |
| 11/24/2025 | $23.97 | $23.95 (-0.08%) | $23.98 | $23.95 | 3.24 K | $936.47 M |
| 11/21/2025 | $23.98 | $24.01 (0.13%) | $24.15 | $23.98 | 5.52 K | $934.17 M |
| 11/20/2025 | $23.93 | $23.97 (0.17%) | $24.15 | $23.93 | 6.04 K | $893.99 M |
| 11/19/2025 | $24.00 | $24.01 (0.04%) | $24.15 | $24.00 | 5.00 K | $897.81 M |
| 11/18/2025 | $23.87 | $24.00 (0.54%) | $24.19 | $23.86 | 7.30 K | $897.05 M |
| 11/17/2025 | $23.84 | $23.84 (0%) | $23.92 | $23.82 | 12.40 K | $893.99 M |
| 11/14/2025 | $23.96 | $23.88 (-0.33%) | $24.04 | $23.85 | 8.20 K | $923.46 M |
| 11/13/2025 | $24.13 | $24.13 (0%) | $24.13 | $24.13 | 300 | $928.43 M |
| 11/12/2025 | $24.16 | $24.23 (0.29%) | $24.23 | $24.14 | 3.30 K | $932.64 M |
| 11/11/2025 | $24.12 | $24.12 (0%) | $24.12 | $24.12 | 118 | $941.82 M |
| 11/10/2025 | $24.12 | $24.12 (0%) | $24.12 | $24.12 | 1 | $944.50 M |
| 11/07/2025 | $24.12 | $24.12 (0%) | $24.12 | $24.12 | 1 | $931.49 M |
| 11/06/2025 | $24.12 | $24.12 (0%) | $24.12 | $24.12 | 319 | $939.53 M |
| 11/05/2025 | $24.12 | $24.12 (0%) | $24.12 | $24.12 | 341 | $946.03 M |
| 11/04/2025 | $24.14 | $24.10 (-0.17%) | $24.18 | $24.10 | 2.10 K | $922.31 M |
| 11/03/2025 | $24.04 | $24.05 (0.04%) | $24.05 | $24.04 | 728 | $926.52 M |
| 10/31/2025 | $24.10 | $24.10 (0%) | $24.25 | $24.04 | 2.30 K | $920.78 M |
| 10/30/2025 | $23.90 | $23.95 (0.21%) | $23.97 | $23.90 | 9.10 K | $915.04 M |
| 10/29/2025 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 2.78 K | $913.50 M |
| 10/28/2025 | $24.05 | $24.00 (-0.21%) | $24.05 | $24.00 | 2.80 K | $927.28 M |
| 10/27/2025 | $24.05 | $24.05 (0%) | $24.07 | $24.05 | 3.00 K | $930.34 M |
| 10/24/2025 | $24.10 | $24.21 (0.46%) | $24.25 | $24.05 | 3.62 K | $942.21 M |
| 10/23/2025 | $24.15 | $24.15 (0%) | $24.15 | $24.15 | 1.64 K | $921.54 M |
| 10/22/2025 | $24.01 | $24.15 (0.58%) | $24.15 | $24.01 | 3.70 K | $929.20 M |
| 10/21/2025 | $24.14 | $24.06 (-0.33%) | $24.14 | $24.06 | 1.20 K | $936.85 M |
| 10/20/2025 | $24.08 | $24.10 (0.08%) | $24.10 | $24.08 | 1.07 K | $928.43 M |
| 10/17/2025 | $24.01 | $24.10 (0.37%) | $24.15 | $24.01 | 3.00 K | $897.81 M |
| 10/16/2025 | $24.13 | $24.14 (0.04%) | $24.14 | $23.97 | 1.60 K | $891.31 M |
| 10/15/2025 | $24.08 | $24.12 (0.17%) | $24.15 | $24.05 | 7.40 K | $966.70 M |
| 10/14/2025 | $23.95 | $24.15 (0.84%) | $24.15 | $23.95 | 10.12 K | $983.16 M |
| 10/13/2025 | $24.15 | $24.15 (0%) | $24.15 | $24.08 | 9.80 K | $943.74 M |
| 10/10/2025 | $24.23 | $24.05 (-0.74%) | $24.23 | $24.00 | 4.40 K | $933.79 M |
| 10/09/2025 | $24.05 | $24.08 (0.12%) | $24.08 | $24.00 | 2.80 K | $964.02 M |
| 10/08/2025 | $23.84 | $24.10 (1.09%) | $24.10 | $23.84 | 3.10 K | $971.29 M |
| 10/07/2025 | $23.83 | $23.92 (0.38%) | $24.04 | $23.83 | 1.70 K | $976.65 M |
| 10/06/2025 | $23.82 | $23.82 (0%) | $23.82 | $23.82 | 500 | $1.01 B |
| 10/03/2025 | $23.81 | $23.85 (0.17%) | $24.00 | $23.81 | 9.02 K | $973.97 M |
| 10/02/2025 | $23.90 | $23.82 (-0.33%) | $23.90 | $23.82 | 4.30 K | $941.82 M |
| 10/01/2025 | $23.81 | $23.85 (0.17%) | $23.92 | $23.81 | 8.90 K | $938.76 M |
| 09/30/2025 | $23.81 | $23.86 (0.21%) | $23.90 | $23.81 | 3.50 K | $949.48 M |
| 09/29/2025 | $23.85 | $23.82 (-0.13%) | $23.90 | $23.82 | 5.00 K | $959.81 M |
| 09/26/2025 | $23.80 | $23.81 (0.04%) | $23.81 | $23.80 | 2.30 K | $966.70 M |
| 09/25/2025 | $23.93 | $23.82 (-0.46%) | $23.93 | $23.80 | 1.10 K | $962.11 M |
| 09/24/2025 | $23.93 | $23.87 (-0.25%) | $23.93 | $23.84 | 2.82 K | $962.87 M |
| 09/23/2025 | $23.88 | $23.89 (0.04%) | $24.01 | $23.82 | 16.94 K | $959.43 M |
| 09/22/2025 | $23.90 | $23.82 (-0.33%) | $23.90 | $23.80 | 2.94 K | $978.56 M |
| 09/19/2025 | $23.90 | $23.90 (0%) | $23.90 | $23.90 | 248 | $987.37 M |
| 09/18/2025 | $23.90 | $23.90 (0%) | $23.90 | $23.87 | 3.50 K | $1.00 B |
| 09/17/2025 | $23.90 | $23.85 (-0.21%) | $23.90 | $23.83 | 1.12 K | $960.19 M |
| 09/16/2025 | $23.84 | $23.85 (0.04%) | $23.88 | $23.78 | 2.30 K | $960.19 M |
| 09/15/2025 | $23.75 | $23.90 (0.63%) | $23.95 | $23.75 | 11.22 K | $959.05 M |
| 09/12/2025 | $23.52 | $23.75 (0.98%) | $23.75 | $23.52 | 11.16 K | $960.58 M |
| 09/11/2025 | $23.67 | $23.60 (-0.3%) | $23.75 | $23.56 | 10.70 K | $964.79 M |
| 09/10/2025 | $23.58 | $23.56 (-0.08%) | $23.60 | $23.49 | 4.02 K | $952.92 M |
| 09/09/2025 | $23.45 | $23.52 (0.3%) | $23.60 | $23.45 | 3.90 K | $964.40 M |
| 09/08/2025 | $23.38 | $23.50 (0.51%) | $23.50 | $23.38 | 2.14 K | $983.54 M |
| 09/05/2025 | $23.47 | $23.49 (0.09%) | $23.51 | $23.40 | 10.30 K | $978.95 M |
| 09/04/2025 | $23.37 | $23.38 (0.04%) | $23.42 | $23.37 | 3.51 K | $978.95 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.
