5 DAY PERFORMANCE
-0.88%
1 MONTH PERFORMANCE
-2.29%
3 MONTH PERFORMANCE
+1.89%
6 MONTH PERFORMANCE
+8.95%
YEAR-TO-DATE PERFORMANCE
-1.39%
1 YEAR PERFORMANCE
+14.86%
ConnectOne Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $22.60 | $22.60 (0%) | $22.60 | $22.60 | 366 | $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 | $1.05 B |
| 02/21/2025 | $23.00 | $22.99 (-0.04%) | $23.00 | $22.95 | 4,100 | $1.06 B |
| 02/20/2025 | $22.90 | $23.07 (0.74%) | $23.20 | $22.90 | 3,606 | $1.09 B |
| 02/19/2025 | $23.00 | $23.00 (0%) | $23.15 | $23.00 | 5,400 | $1.11 B |
| 02/18/2025 | $23.01 | $23.12 (0.48%) | $23.27 | $23.01 | 1,316 | $1.13 B |
| 02/14/2025 | $23.20 | $23.22 (0.09%) | $23.26 | $23.17 | 15,600 | $1.13 B |
| 02/13/2025 | $23.16 | $23.18 (0.09%) | $23.22 | $23.16 | 3,300 | $1.14 B |
| 02/12/2025 | $23.11 | $23.19 (0.35%) | $23.24 | $23.10 | 3,200 | $1.13 B |
| 02/11/2025 | $23.11 | $23.26 (0.65%) | $23.26 | $23.11 | 2,500 | $1.16 B |
| 02/10/2025 | $23.12 | $23.28 (0.69%) | $23.28 | $23.10 | 4,323 | $1.14 B |
| 02/07/2025 | $23.15 | $23.16 (0.04%) | $23.23 | $23.12 | 3,410 | $1.14 B |
| 02/06/2025 | $23.11 | $23.25 (0.61%) | $23.25 | $23.00 | 6,518 | $1.14 B |
| 02/05/2025 | $23.07 | $23.11 (0.17%) | $23.20 | $23.00 | 1,200 | $1.11 B |
| 02/04/2025 | $22.90 | $23.16 (1.14%) | $23.20 | $22.90 | 10,643 | $1.11 B |
| 02/03/2025 | $22.81 | $22.90 (0.39%) | $22.90 | $22.81 | 1,823 | $1.06 B |
| 01/31/2025 | $22.61 | $22.92 (1.37%) | $23.19 | $22.61 | 21,800 | $1.07 B |
| 01/30/2025 | $23.25 | $23.23 (-0.09%) | $23.25 | $23.10 | 3,000 | $1.06 B |
| 01/29/2025 | $23.04 | $23.10 (0.26%) | $23.15 | $23.04 | 5,648 | $1.00 B |
| 01/28/2025 | $23.13 | $23.11 (-0.09%) | $23.24 | $23.10 | 3,500 | $998.95 M |
| 01/27/2025 | $23.25 | $23.19 (-0.26%) | $23.25 | $23.18 | 1,107 | $1.01 B |
| 01/24/2025 | $23.42 | $23.42 (0%) | $23.42 | $23.42 | 248 | $978.30 M |
| 01/23/2025 | $22.85 | $23.08 (1.01%) | $23.08 | $22.85 | 1,300 | $973.24 M |
| 01/22/2025 | $22.38 | $22.96 (2.59%) | $22.98 | $22.38 | 4,300 | $972.40 M |
| 01/21/2025 | $22.98 | $23.29 (1.35%) | $23.35 | $22.98 | 5,340 | $978.72 M |
| 01/17/2025 | $22.97 | $22.97 (0%) | $22.97 | $22.97 | 148 | $968.19 M |
| 01/16/2025 | $22.49 | $22.80 (1.38%) | $22.80 | $22.49 | 4,648 | $959.34 M |
| 01/15/2025 | $22.25 | $22.77 (2.34%) | $22.77 | $22.25 | 1,530 | $974.09 M |
| 01/14/2025 | $22.47 | $22.25 (-0.98%) | $22.47 | $22.11 | 1,533 | $949.23 M |
| 01/13/2025 | $22.27 | $22.19 (-0.36%) | $22.29 | $22.05 | 22,000 | $920.16 M |
| 01/10/2025 | $22.50 | $22.50 (0%) | $22.50 | $22.21 | 1,508 | $906.26 M |
| 01/08/2025 | $22.78 | $22.25 (-2.33%) | $22.79 | $22.25 | 8,300 | $947.54 M |
| 01/07/2025 | $22.32 | $22.54 (0.99%) | $22.55 | $22.32 | 4,934 | $943.33 M |
| 01/06/2025 | $22.61 | $22.65 (0.18%) | $22.80 | $22.60 | 3,700 | $972.40 M |
| 01/03/2025 | $22.60 | $22.61 (0.04%) | $22.87 | $22.45 | 5,500 | $976.62 M |
| 01/02/2025 | $22.63 | $22.50 (-0.57%) | $22.69 | $22.45 | 12,131 | $949.23 M |
| 12/31/2024 | $22.28 | $22.97 (3.1%) | $22.97 | $22.28 | 16,600 | $965.24 M |
| 12/30/2024 | $22.24 | $22.37 (0.58%) | $22.37 | $22.21 | 7,303 | $956.39 M |
| 12/27/2024 | $22.25 | $22.23 (-0.09%) | $22.28 | $22.21 | 8,000 | $954.29 M |
| 12/26/2024 | $22.27 | $22.30 (0.13%) | $22.32 | $22.25 | 6,905 | $972.82 M |
| 12/24/2024 | $22.26 | $22.26 (0%) | $22.26 | $22.26 | 201,565 | $972.40 M |
| 12/23/2024 | $22.26 | $22.26 (0%) | $22.26 | $22.26 | 101,082 | $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 | 50,841 | $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 |
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.
