5 DAY PERFORMANCE
+0.23%
1 MONTH PERFORMANCE
-2.87%
3 MONTH PERFORMANCE
-4.01%
6 MONTH PERFORMANCE
+4.66%
YEAR-TO-DATE PERFORMANCE
-4.22%
1 YEAR PERFORMANCE
+10.72%
ConnectOne Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $22.00 | $22.00 (0%) | $22.02 | $21.65 | 47,291 | $862.22 M |
| 04/29/2025 | $22.00 | $22.00 (0%) | $22.00 | $21.96 | 17,526 | $870.26 M |
| 04/28/2025 | $21.96 | $22.00 (0.18%) | $22.00 | $21.91 | 2,600 | $873.32 M |
| 04/25/2025 | $21.99 | $21.95 (-0.18%) | $21.99 | $21.95 | 2,325 | $856.87 M |
| 04/24/2025 | $21.97 | $22.00 (0.14%) | $22.00 | $21.95 | 6,700 | $872.56 M |
| 04/23/2025 | $22.00 | $22.00 (0%) | $22.00 | $21.96 | 3,717 | $855.33 M |
| 04/22/2025 | $21.99 | $21.95 (-0.18%) | $22.00 | $21.93 | 3,400 | $844.62 M |
| 04/21/2025 | $22.00 | $21.90 (-0.45%) | $22.00 | $21.90 | 3,139 | $818.21 M |
| 04/17/2025 | $22.00 | $21.99 (-0.05%) | $22.00 | $21.81 | 3,300 | $825.10 M |
| 04/16/2025 | $21.96 | $21.88 (-0.36%) | $22.00 | $21.82 | 4,431 | $818.98 M |
| 04/15/2025 | $21.30 | $21.91 (2.86%) | $22.00 | $21.30 | 10,372 | $825.10 M |
| 04/14/2025 | $21.05 | $21.30 (1.19%) | $21.30 | $21.05 | 6,400 | $812.47 M |
| 04/11/2025 | $20.97 | $21.11 (0.67%) | $21.11 | $20.97 | 2,900 | $801.76 M |
| 04/10/2025 | $21.26 | $21.00 (-1.22%) | $21.45 | $20.60 | 11,600 | $810.18 M |
| 04/09/2025 | $21.30 | $21.57 (1.27%) | $21.60 | $21.30 | 3,010 | $865.67 M |
| 04/08/2025 | $21.55 | $21.30 (-1.16%) | $21.80 | $21.30 | 12,100 | $814.77 M |
| 04/07/2025 | $21.22 | $21.62 (1.89%) | $21.98 | $21.22 | 18,100 | $834.29 M |
| 04/04/2025 | $22.01 | $21.76 (-1.14%) | $22.08 | $21.51 | 4,741 | $827.01 M |
| 04/03/2025 | $22.35 | $22.27 (-0.36%) | $22.49 | $22.27 | 6,901 | $834.29 M |
| 04/02/2025 | $22.51 | $22.82 (1.38%) | $22.82 | $22.33 | 6,504 | $924.60 M |
| 04/01/2025 | $22.50 | $22.65 (0.67%) | $22.80 | $22.50 | 11,550 | $926.52 M |
| 03/31/2025 | $22.98 | $22.20 (-3.39%) | $22.99 | $21.98 | 60,700 | $930.34 M |
| 03/28/2025 | $22.84 | $22.84 (0%) | $22.84 | $22.84 | 0 | $926.13 M |
| 03/27/2025 | $22.89 | $22.84 (-0.22%) | $22.90 | $22.76 | 2,300 | $938.00 M |
| 03/26/2025 | $23.01 | $22.92 (-0.39%) | $23.05 | $22.92 | 7,722 | $939.91 M |
| 03/25/2025 | $23.07 | $22.96 (-0.48%) | $23.07 | $22.95 | 2,841 | $908.15 M |
| 03/24/2025 | $23.05 | $23.00 (-0.22%) | $23.05 | $23.00 | 5,000 | $922.31 M |
| 03/21/2025 | $23.00 | $23.00 (0%) | $23.00 | $23.00 | 2,281 | $901.26 M |
| 03/20/2025 | $22.99 | $22.99 (0%) | $22.99 | $22.99 | 400 | $902.79 M |
| 03/19/2025 | $23.00 | $22.99 (-0.04%) | $23.00 | $22.93 | 7,200 | $918.86 M |
| 03/18/2025 | $23.04 | $22.96 (-0.35%) | $23.04 | $22.94 | 8,300 | $904.70 M |
| 03/17/2025 | $23.00 | $22.97 (-0.13%) | $23.00 | $22.97 | 1,402 | $900.11 M |
| 03/14/2025 | $22.87 | $22.87 (0%) | $22.87 | $22.87 | 321 | $892.84 M |
| 03/13/2025 | $22.98 | $22.82 (-0.7%) | $23.00 | $22.81 | 3,938 | $876.77 M |
| 03/12/2025 | $22.60 | $22.60 (0%) | $22.60 | $22.60 | 0 | $875.23 M |
| 03/11/2025 | $22.60 | $22.60 (0%) | $22.60 | $22.60 | 400 | $862.99 M |
| 03/10/2025 | $22.85 | $22.73 (-0.53%) | $22.85 | $22.55 | 6,753 | $879.06 M |
| 03/07/2025 | $22.92 | $22.85 (-0.31%) | $22.95 | $22.85 | 2,500 | $917.71 M |
| 03/06/2025 | $23.00 | $22.90 (-0.43%) | $23.00 | $22.90 | 2,233 | $913.12 M |
| 03/05/2025 | $23.05 | $23.05 (0%) | $23.05 | $23.05 | 1,006 | $925.75 M |
| 03/04/2025 | $23.00 | $22.99 (-0.04%) | $23.05 | $22.99 | 2,700 | $933.41 M |
| 03/03/2025 | $23.20 | $23.10 (-0.43%) | $23.20 | $23.10 | 2,600 | $965.93 M |
| 02/28/2025 | $23.15 | $23.15 (0%) | $23.15 | $22.99 | 11,500 | $977.03 M |
| 02/27/2025 | $23.22 | $23.08 (-0.6%) | $23.22 | $23.00 | 5,443 | $962.87 M |
| 02/26/2025 | $23.02 | $23.10 (0.35%) | $23.10 | $23.02 | 2,400 | $951.39 M |
| 02/25/2025 | $23.10 | $23.05 (-0.22%) | $23.10 | $23.00 | 1,500 | $962.87 M |
| 02/24/2025 | $23.10 | $23.00 (-0.43%) | $23.10 | $23.00 | 1,400 | $950.63 M |
| 02/21/2025 | $23.00 | $22.99 (-0.04%) | $23.00 | $22.95 | 4,100 | $965.17 M |
| 02/20/2025 | $22.90 | $23.07 (0.74%) | $23.20 | $22.90 | 3,606 | $991.19 M |
| 02/19/2025 | $23.00 | $23.00 (0%) | $23.15 | $23.00 | 5,400 | $1.01 B |
| 02/18/2025 | $23.01 | $23.12 (0.48%) | $23.27 | $23.01 | 1,316 | $1.03 B |
| 02/14/2025 | $23.20 | $23.22 (0.09%) | $23.26 | $23.17 | 15,600 | $1.03 B |
| 02/13/2025 | $23.16 | $23.18 (0.09%) | $23.22 | $23.16 | 3,300 | $1.03 B |
| 02/12/2025 | $23.11 | $23.19 (0.35%) | $23.24 | $23.10 | 3,200 | $1.03 B |
| 02/11/2025 | $23.11 | $23.26 (0.65%) | $23.26 | $23.11 | 2,500 | $1.05 B |
| 02/10/2025 | $23.12 | $23.28 (0.69%) | $23.28 | $23.10 | 4,323 | $1.03 B |
| 02/07/2025 | $23.15 | $23.16 (0.04%) | $23.23 | $23.12 | 3,410 | $1.03 B |
| 02/06/2025 | $23.11 | $23.25 (0.61%) | $23.25 | $23.00 | 6,518 | $1.03 B |
| 02/05/2025 | $23.07 | $23.11 (0.17%) | $23.20 | $23.00 | 1,200 | $1.01 B |
| 02/04/2025 | $22.90 | $23.16 (1.14%) | $23.20 | $22.90 | 10,643 | $1.01 B |
| 02/03/2025 | $22.81 | $22.90 (0.39%) | $22.90 | $22.81 | 1,823 | $965.17 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.
