5 DAY PERFORMANCE
-3.75%
1 MONTH PERFORMANCE
-14.46%
3 MONTH PERFORMANCE
-11.09%
6 MONTH PERFORMANCE
-6.52%
YEAR-TO-DATE PERFORMANCE
+0.74%
1 YEAR PERFORMANCE
+18.42%
ConnectOne Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/15/2025 | $23.55 | $23.12 (-1.83%) | $23.55 | $22.80 | 126,200 | $974.09 M |
| 01/14/2025 | $22.04 | $22.53 (2.22%) | $22.54 | $21.76 | 200,000 | $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 |
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.
