Stockscreener 앱 받기
26.21
2.58%
0.66
시간 외 거래:
26.21
Connectone Bancorp Inc 주식 (CNOB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $26.31 | $25.35 | $0.96 | 417,576.0 | +2.58% |
| 2026-03-18 | $25.98 | $25.50 | $0.48 | 553,201.0 | -1.58% |
| 2026-03-17 | $26.45 | $25.58 | $0.875 | 840,115.0 | -0.08% |
| 2026-03-16 | $26.19 | $25.62 | $0.565 | 280,090.0 | +1.76% |
| 2026-03-13 | $25.84 | $25.14 | $0.70 | 245,879.0 | +0.39% |
| 2026-03-12 | $25.48 | $24.74 | $0.735 | 209,014.0 | -0.20% |
| 2026-03-11 | $25.73 | $25.13 | $0.60 | 295,324.0 | -1.05% |
| 2026-03-10 | $26.37 | $25.36 | $1.01 | 235,437.0 | +0.16% |
| 2026-03-09 | $25.82 | $24.59 | $1.23 | 283,872.0 | +0.27% |
| 2026-03-06 | $25.71 | $24.78 | $0.93 | 344,365.0 | -1.50% |
| 2026-03-05 | $26.45 | $25.87 | $0.585 | 288,711.0 | -2.18% |
| 2026-03-04 | $26.96 | $26.39 | $0.573 | 181,700.0 | +0.15% |
| 2026-03-03 | $26.77 | $25.80 | $0.975 | 250,383.0 | -0.97% |
| 2026-03-02 | $27.13 | $25.80 | $1.32 | 394,269.0 | +1.13% |
| 2026-02-27 | $27.28 | $26.21 | $1.07 | 479,206.0 | -4.47% |
| 2026-02-26 | $28.23 | $27.05 | $1.18 | 345,811.0 | +0.54% |
| 2026-02-25 | $27.66 | $26.84 | $0.82 | 258,884.0 | +2.91% |
| 2026-02-24 | $26.97 | $26.50 | $0.47 | 243,553.0 | +0.04% |
| 2026-02-23 | $28.21 | $26.55 | $1.66 | 362,255.0 | -4.04% |
| 2026-02-20 | $28.09 | $27.24 | $0.85 | 280,204.0 | +1.67% |
| 2026-02-19 | $27.66 | $27.18 | $0.485 | 300,382.0 | -0.76% |
| 2026-02-18 | $28.48 | $27.63 | $0.845 | 276,015.0 | -0.75% |
Connectone Bancorp Inc 주식 (CNOB) 연도별 가격 이력
이 심층 분석에서는 Connectone Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNOB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Connectone Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Connectone Bancorp Inc 주식 (CNOB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $27.13 | $24.59 | $2.54 | 5,237,512.0 | -1.21% |
| 2026-02 | $28.79 | $26.21 | $2.58 | 5,777,257.0 | -0.34% |
| 2026-01 | $29.28 | $25.67 | $3.61 | 5,432,415.0 | +1.53% |
Connectone Bancorp Inc 주식 (CNOB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.47 | $24.95 | $3.52 | 6,023,080.0 | +4.47% |
| 2025-11 | $25.71 | $23.20 | $2.51 | 4,908,639.0 | +5.03% |
| 2025-10 | $26.50 | $23.25 | $3.25 | 5,713,160.0 | -3.02% |
| 2025-09 | $26.29 | $24.62 | $1.67 | 6,770,073.0 | -3.09% |
| 2025-08 | $25.91 | $22.07 | $3.84 | 5,794,713.0 | +11.16% |
| 2025-07 | $25.60 | $22.68 | $2.92 | 7,222,113.0 | -0.56% |
| 2025-06 | $23.80 | $21.79 | $2.01 | 6,705,090.0 | +0.83% |
| 2025-05 | $25.45 | $22.08 | $3.37 | 3,721,654.0 | +1.95% |
| 2025-04 | $24.52 | $20.61 | $3.91 | 4,754,438.0 | -7.32% |
| 2025-03 | $25.79 | $22.40 | $3.39 | 3,734,089.0 | -4.78% |
| 2025-02 | $27.77 | $24.33 | $3.44 | 3,384,069.0 | +0.75% |
| 2025-01 | $25.70 | $21.22 | $4.48 | 3,998,919.0 | +10.61% |
Connectone Bancorp Inc 주식 (CNOB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.16 | $22.39 | $5.77 | 4,068,222.0 | -17.45% |
| 2024-11 | $29.31 | $23.77 | $5.54 | 4,222,150.0 | +13.45% |
| 2024-10 | $27.13 | $23.71 | $3.42 | 4,474,007.0 | -3.23% |
| 2024-09 | $26.53 | $23.43 | $3.10 | 4,719,504.0 | +0.20% |
| 2024-08 | $25.71 | $20.08 | $5.63 | 3,389,796.0 | +3.22% |
| 2024-07 | $25.53 | $17.98 | $7.55 | 4,912,900.0 | +28.22% |
| 2024-06 | $19.21 | $17.07 | $2.14 | 3,188,920.0 | +1.34% |
| 2024-05 | $21.34 | $18.01 | $3.33 | 3,005,421.0 | +4.08% |
| 2024-04 | $19.76 | $17.57 | $2.19 | 2,803,925.0 | -8.15% |
| 2024-03 | $20.77 | $18.39 | $2.38 | 3,824,240.0 | -1.47% |
| 2024-02 | $23.17 | $19.24 | $3.93 | 4,313,116.0 | -13.35% |
| 2024-01 | $24.44 | $22.04 | $2.40 | 3,228,217.0 | -0.31% |
0.58%
1.37%
자본화:
|
볼륨(24시간):