5 DAY PERFORMANCE
-0.13%
1 MONTH PERFORMANCE
+1.00%
3 MONTH PERFORMANCE
+5.36%
6 MONTH PERFORMANCE
+9.51%
YEAR-TO-DATE PERFORMANCE
+20.16%
1 YEAR PERFORMANCE
+20.23%
ConnectOne Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $22.26 | $22.26 (0%) | $22.26 | $22.26 | 0 | $972.40 M |
| 12/23/2024 | $22.26 | $22.26 (0%) | $22.26 | $22.26 | 0 | $970.72 M |
| 12/20/2024 | $22.23 | $22.26 (0.13%) | $22.26 | $22.23 | 1,100 | $979.56 M |
| 12/19/2024 | $22.22 | $22.22 (0%) | $22.22 | $22.22 | 0 | $977.04 M |
| 12/18/2024 | $22.20 | $22.22 (0.09%) | $22.57 | $22.20 | 21,037 | $1.00 B |
| 12/17/2024 | $22.23 | $22.09 (-0.63%) | $22.25 | $22.09 | 25,700 | $1.08 B |
| 12/16/2024 | $22.25 | $22.21 (-0.18%) | $22.25 | $22.20 | 2,700 | $1.11 B |
| 12/13/2024 | $22.40 | $22.23 (-0.76%) | $22.40 | $22.20 | 11,449 | $1.09 B |
| 12/12/2024 | $22.39 | $22.39 (0%) | $22.39 | $22.39 | 1,230 | $1.09 B |
| 12/11/2024 | $22.31 | $22.39 (0.36%) | $22.40 | $22.30 | 2,900 | $1.12 B |
| 12/10/2024 | $22.37 | $22.29 (-0.36%) | $22.40 | $22.28 | 8,500 | $1.11 B |
| 12/09/2024 | $22.29 | $22.35 (0.27%) | $22.45 | $22.26 | 8,800 | $1.11 B |
| 12/06/2024 | $22.29 | $22.29 (0%) | $22.30 | $22.26 | 2,100 | $1.13 B |
| 12/05/2024 | $22.29 | $22.30 (0.04%) | $22.30 | $22.20 | 6,416 | $1.14 B |
| 12/04/2024 | $22.20 | $22.22 (0.09%) | $22.30 | $22.20 | 17,435 | $1.16 B |
| 12/03/2024 | $22.20 | $22.25 (0.23%) | $22.36 | $22.20 | 8,228 | $1.13 B |
| 12/02/2024 | $22.15 | $22.20 (0.23%) | $22.30 | $22.12 | 6,800 | $1.15 B |
| 11/29/2024 | $22.20 | $22.20 (0%) | $22.20 | $22.08 | 4,600 | $1.15 B |
| 11/27/2024 | $22.05 | $22.20 (0.68%) | $22.32 | $22.05 | 2,546 | $1.16 B |
| 11/26/2024 | $21.98 | $22.01 (0.14%) | $22.01 | $21.95 | 3,800 | $1.17 B |
| 11/25/2024 | $22.00 | $22.16 (0.73%) | $22.32 | $21.90 | 4,622 | $1.20 B |
| 11/22/2024 | $21.79 | $21.79 (0%) | $21.79 | $21.79 | 300 | $1.16 B |
| 11/21/2024 | $21.65 | $21.79 (0.65%) | $21.80 | $21.65 | 4,244 | $1.14 B |
| 11/20/2024 | $21.65 | $21.65 (0%) | $21.72 | $21.55 | 10,000 | $1.11 B |
| 11/19/2024 | $21.60 | $21.60 (0%) | $21.61 | $21.60 | 2,500 | $1.13 B |
| 11/18/2024 | $21.50 | $21.55 (0.23%) | $21.60 | $21.50 | 1,949 | $1.14 B |
| 11/15/2024 | $21.70 | $21.18 (-2.4%) | $21.70 | $21.09 | 7,600 | $1.13 B |
| 11/14/2024 | $22.00 | $22.00 (0%) | $22.00 | $21.98 | 10,020 | $1.15 B |
| 11/13/2024 | $22.08 | $21.90 (-0.82%) | $22.08 | $21.89 | 2,000 | $1.16 B |
| 11/12/2024 | $21.95 | $21.90 (-0.23%) | $21.95 | $21.88 | 3,902 | $1.18 B |
| 11/11/2024 | $22.05 | $21.87 (-0.82%) | $22.05 | $21.80 | 4,000 | $1.19 B |
| 11/08/2024 | $21.95 | $21.95 (0%) | $22.05 | $21.85 | 7,100 | $1.13 B |
| 11/07/2024 | $21.70 | $21.94 (1.11%) | $21.95 | $21.70 | 4,100 | $1.13 B |
| 11/06/2024 | $21.25 | $21.68 (2.02%) | $21.94 | $21.25 | 4,444 | $1.20 B |
| 11/05/2024 | $21.03 | $21.15 (0.57%) | $21.15 | $21.03 | 1,507 | $1.04 B |
| 11/04/2024 | $21.02 | $21.15 (0.62%) | $21.20 | $21.01 | 2,240 | $1.01 B |
| 11/01/2024 | $20.89 | $21.02 (0.62%) | $21.02 | $20.89 | 3,900 | $1.02 B |
| 10/31/2024 | $21.25 | $20.79 (-2.16%) | $21.54 | $20.79 | 36,300 | $1.01 B |
| 10/30/2024 | $21.16 | $21.16 (0%) | $21.16 | $21.16 | 210 | $1.03 B |
| 10/29/2024 | $21.10 | $21.15 (0.24%) | $21.21 | $21.10 | 3,000 | $1.03 B |
| 10/28/2024 | $21.13 | $21.15 (0.09%) | $21.15 | $21.13 | 1,300 | $1.04 B |
| 10/25/2024 | $21.48 | $21.06 (-1.96%) | $21.52 | $21.06 | 1,000 | $1.01 B |
| 10/24/2024 | $21.16 | $21.08 (-0.38%) | $21.32 | $20.99 | 2,100 | $1.03 B |
| 10/23/2024 | $21.39 | $21.15 (-1.12%) | $21.39 | $21.09 | 1,445 | $975.22 M |
| 10/22/2024 | $21.50 | $21.50 (0%) | $21.54 | $21.42 | 2,500 | $981.35 M |
| 10/21/2024 | $21.83 | $21.28 (-2.52%) | $21.83 | $21.14 | 4,648 | $972.54 M |
| 10/18/2024 | $21.75 | $21.90 (0.69%) | $21.90 | $21.65 | 1,300 | $1.00 B |
| 10/17/2024 | $22.00 | $21.75 (-1.14%) | $22.00 | $21.65 | 4,115 | $1.02 B |
| 10/16/2024 | $21.75 | $22.05 (1.38%) | $22.05 | $21.67 | 4,500 | $1.02 B |
| 10/15/2024 | $21.36 | $21.50 (0.66%) | $21.60 | $21.35 | 5,100 | $1.01 B |
| 10/14/2024 | $20.90 | $21.19 (1.39%) | $21.19 | $20.90 | 2,500 | $987.86 M |
| 10/11/2024 | $21.30 | $21.43 (0.61%) | $21.43 | $21.30 | 1,000 | $985.56 M |
| 10/10/2024 | $21.49 | $21.30 (-0.88%) | $21.49 | $21.30 | 1,224 | $952.61 M |
| 10/09/2024 | $21.40 | $21.35 (-0.23%) | $21.50 | $21.35 | 2,042 | $956.06 M |
| 10/08/2024 | $21.25 | $21.35 (0.47%) | $21.40 | $21.25 | 4,100 | $943.03 M |
| 10/07/2024 | $21.50 | $21.25 (-1.16%) | $21.50 | $20.95 | 4,704 | $955.68 M |
| 10/04/2024 | $21.40 | $21.40 (0%) | $21.42 | $21.35 | 2,418 | $961.04 M |
| 10/03/2024 | $21.10 | $21.35 (1.18%) | $21.35 | $20.82 | 1,930 | $935.37 M |
| 10/02/2024 | $21.34 | $21.12 (-1.03%) | $21.40 | $21.12 | 1,120 | $935.37 M |
| 10/01/2024 | $21.11 | $21.16 (0.24%) | $21.35 | $21.11 | 2,600 | $928.47 M |
| 09/30/2024 | $21.16 | $20.95 (-0.99%) | $21.45 | $20.95 | 11,123 | $959.89 M |
| 09/27/2024 | $21.23 | $21.15 (-0.38%) | $21.23 | $21.10 | 2,313 | $938.05 M |
| 09/26/2024 | $21.50 | $21.10 (-1.86%) | $21.50 | $20.99 | 8,525 | $931.53 M |