5 DAY PERFORMANCE
-3.23%
1 MONTH PERFORMANCE
+4.56%
3 MONTH PERFORMANCE
-0.97%
6 MONTH PERFORMANCE
+10.56%
YEAR-TO-DATE PERFORMANCE
+11.09%
1 YEAR PERFORMANCE
-5.95%
ConnectOne Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $26.35 | $26.46 (0.42%) | $26.59 | $25.92 | 180.55 K | $1.01 B |
| 12/05/2025 | $26.41 | $26.18 (-0.87%) | $26.43 | $26.03 | 191.80 K | $1.00 B |
| 12/04/2025 | $26.14 | $26.44 (1.15%) | $26.50 | $25.88 | 256.63 K | $1.01 B |
| 12/03/2025 | $25.64 | $26.30 (2.57%) | $26.33 | $25.53 | 300.90 K | $1.01 B |
| 12/02/2025 | $25.99 | $25.57 (-1.62%) | $26.15 | $25.46 | 266.60 K | $978.56 M |
| 12/01/2025 | $25.12 | $25.85 (2.91%) | $25.86 | $24.95 | 304.73 K | $989.28 M |
| 11/28/2025 | $25.60 | $25.27 (-1.29%) | $25.71 | $25.20 | 187.30 K | $967.08 M |
| 11/26/2025 | $25.32 | $25.49 (0.67%) | $25.70 | $25.00 | 284.90 K | $975.50 M |
| 11/25/2025 | $24.65 | $25.47 (3.33%) | $25.56 | $24.20 | 306.75 K | $974.74 M |
| 11/24/2025 | $24.35 | $24.47 (0.49%) | $24.56 | $24.18 | 208.05 K | $936.47 M |
| 11/21/2025 | $23.42 | $24.41 (4.23%) | $24.59 | $23.38 | 352.43 K | $934.17 M |
| 11/20/2025 | $23.78 | $23.36 (-1.77%) | $23.93 | $23.28 | 195.22 K | $893.99 M |
| 11/19/2025 | $23.43 | $23.46 (0.13%) | $23.55 | $23.30 | 309.43 K | $897.81 M |
| 11/18/2025 | $23.28 | $23.44 (0.69%) | $23.55 | $23.20 | 299.21 K | $897.05 M |
| 11/17/2025 | $24.14 | $23.36 (-3.23%) | $24.18 | $23.21 | 313.80 K | $893.99 M |
| 11/14/2025 | $23.94 | $24.13 (0.79%) | $24.18 | $23.72 | 213.70 K | $923.46 M |
| 11/13/2025 | $24.23 | $24.26 (0.12%) | $24.55 | $23.94 | 281.33 K | $928.43 M |
| 11/12/2025 | $24.62 | $24.37 (-1.02%) | $24.89 | $24.31 | 193.30 K | $932.64 M |
| 11/11/2025 | $24.66 | $24.61 (-0.2%) | $24.82 | $24.44 | 210.61 K | $941.82 M |
| 11/10/2025 | $24.46 | $24.68 (0.9%) | $24.79 | $24.23 | 187.45 K | $944.50 M |
| 11/07/2025 | $24.55 | $24.34 (-0.86%) | $24.60 | $24.27 | 282.02 K | $931.49 M |
| 11/06/2025 | $24.70 | $24.55 (-0.61%) | $24.91 | $24.37 | 184.14 K | $939.53 M |
| 11/05/2025 | $24.45 | $24.72 (1.1%) | $24.79 | $24.08 | 259.90 K | $946.03 M |
| 11/04/2025 | $23.92 | $24.10 (0.75%) | $24.27 | $23.76 | 328.70 K | $922.31 M |
| 11/03/2025 | $24.06 | $24.21 (0.62%) | $24.21 | $23.76 | 376.80 K | $926.52 M |
| 10/31/2025 | $23.81 | $24.06 (1.05%) | $24.19 | $23.58 | 274.03 K | $920.78 M |
| 10/30/2025 | $24.42 | $23.91 (-2.09%) | $24.54 | $23.61 | 407.60 K | $915.04 M |
| 10/29/2025 | $24.05 | $23.87 (-0.75%) | $24.40 | $23.46 | 267.30 K | $913.50 M |
| 10/28/2025 | $24.36 | $24.23 (-0.53%) | $24.66 | $23.96 | 224.10 K | $927.28 M |
| 10/27/2025 | $24.67 | $24.31 (-1.46%) | $25.01 | $24.27 | 236.60 K | $930.34 M |
| 10/24/2025 | $24.41 | $24.62 (0.86%) | $24.75 | $24.36 | 112.71 K | $942.21 M |
| 10/23/2025 | $24.26 | $24.08 (-0.74%) | $24.27 | $23.90 | 148.30 K | $921.54 M |
| 10/22/2025 | $24.49 | $24.28 (-0.86%) | $24.66 | $24.14 | 161.70 K | $929.20 M |
| 10/21/2025 | $24.15 | $24.48 (1.37%) | $24.51 | $23.96 | 216.42 K | $936.85 M |
| 10/20/2025 | $23.64 | $24.26 (2.62%) | $24.79 | $23.41 | 332.22 K | $928.43 M |
| 10/17/2025 | $23.54 | $23.46 (-0.34%) | $23.77 | $23.40 | 289.30 K | $897.81 M |
| 10/16/2025 | $25.15 | $23.29 (-7.4%) | $25.27 | $23.25 | 411.92 K | $891.31 M |
| 10/15/2025 | $25.83 | $25.26 (-2.21%) | $25.83 | $25.08 | 202.20 K | $966.70 M |
| 10/14/2025 | $24.44 | $25.69 (5.11%) | $25.81 | $24.42 | 248.02 K | $983.16 M |
| 10/13/2025 | $24.79 | $24.66 (-0.52%) | $24.79 | $24.39 | 156.30 K | $943.74 M |
| 10/10/2025 | $25.36 | $24.40 (-3.79%) | $25.78 | $24.38 | 256.01 K | $933.79 M |
| 10/09/2025 | $25.38 | $25.19 (-0.75%) | $25.52 | $25.05 | 171.73 K | $964.02 M |
| 10/08/2025 | $25.73 | $25.38 (-1.36%) | $26.03 | $25.37 | 183.70 K | $971.29 M |
| 10/07/2025 | $26.28 | $25.52 (-2.89%) | $26.50 | $25.40 | 335.70 K | $976.65 M |
| 10/06/2025 | $25.69 | $26.28 (2.3%) | $26.36 | $25.58 | 358.52 K | $1.01 B |
| 10/03/2025 | $24.74 | $25.45 (2.87%) | $25.52 | $24.46 | 256.84 K | $973.97 M |
| 10/02/2025 | $24.45 | $24.61 (0.65%) | $24.65 | $24.25 | 198.10 K | $941.82 M |
| 10/01/2025 | $24.59 | $24.53 (-0.24%) | $24.69 | $24.20 | 332.21 K | $938.76 M |
| 09/30/2025 | $25.00 | $24.81 (-0.76%) | $25.27 | $24.62 | 463.51 K | $949.48 M |
| 09/29/2025 | $25.26 | $25.08 (-0.71%) | $25.42 | $24.93 | 345.32 K | $959.81 M |
| 09/26/2025 | $25.23 | $25.26 (0.12%) | $25.57 | $25.15 | 252.50 K | $966.70 M |
| 09/25/2025 | $25.10 | $25.14 (0.16%) | $25.24 | $24.90 | 225.80 K | $962.11 M |
| 09/24/2025 | $25.21 | $25.16 (-0.2%) | $25.35 | $24.94 | 203.36 K | $962.87 M |
| 09/23/2025 | $25.65 | $25.07 (-2.26%) | $26.06 | $25.04 | 267.72 K | $959.43 M |
| 09/22/2025 | $25.69 | $25.57 (-0.47%) | $25.81 | $25.25 | 346.40 K | $978.56 M |
| 09/19/2025 | $26.18 | $25.80 (-1.45%) | $26.23 | $25.76 | 955.90 K | $987.37 M |
| 09/18/2025 | $25.25 | $26.24 (3.92%) | $26.29 | $25.19 | 336.71 K | $1.00 B |
| 09/17/2025 | $25.20 | $25.09 (-0.44%) | $25.89 | $25.04 | 391.50 K | $960.19 M |
| 09/16/2025 | $25.01 | $25.09 (0.32%) | $25.22 | $24.73 | 367.70 K | $960.19 M |
| 09/15/2025 | $25.12 | $25.06 (-0.24%) | $25.49 | $25.03 | 368.00 K | $959.05 M |
| 09/12/2025 | $25.16 | $25.10 (-0.24%) | $25.27 | $24.95 | 195.10 K | $960.58 M |
| 09/11/2025 | $24.90 | $25.21 (1.24%) | $25.32 | $24.83 | 231.84 K | $964.79 M |
| 09/10/2025 | $25.25 | $24.90 (-1.39%) | $25.47 | $24.84 | 219.54 K | $952.92 M |
| 09/09/2025 | $25.70 | $25.20 (-1.95%) | $25.84 | $25.14 | 327.50 K | $964.40 M |
| 09/08/2025 | $25.59 | $25.70 (0.43%) | $25.73 | $25.39 | 278.17 K | $983.54 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.
