22.24
price down icon3.43%   -0.79
after-market After Hours: 22.24
loading

Connectone Bancorp Inc Stock (CNOB) Price History

The historical daily chart and data for Connectone Bancorp Inc stock (CNOB), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $22.24.
  • Connectone Bancorp Inc all-time high stock price is $37.00, occurred on January 14, 2022.
  • The lowest Connectone Bancorp Inc stock price recorded was $8.89 on March 19, 2020. Since then, Connectone Bancorp Inc's stock price has risen over 150.17% to $22.24 now.
  • The 52-week high stock price for CNOB is $29.31, representing a 31.79% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for CNOB is $20.08, indicating a -9.71% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Connectone Bancorp Inc (CNOB) stock in the beginning of 2024 was $32.98. The stock closed the year at $24.21, a loss of over -26.59% for the year.
The table below shows more information about CNOB historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $23.30 $22.15 $1.15 493,015.0 -3.43%
Jul 31, 2025 $23.24 $22.68 $0.562 620,279.0 -1.12%
Jul 30, 2025 $23.87 $23.08 $0.7925 480,908.0 -0.81%
Jul 29, 2025 $24.65 $23.33 $1.32 778,837.0 -4.24%
Jul 28, 2025 $24.72 $23.99 $0.73 377,088.0 +1.11%
Jul 25, 2025 $24.37 $23.73 $0.64 428,351.0 -0.41%
Jul 24, 2025 $24.97 $24.25 $0.725 475,034.0 -2.25%
Jul 23, 2025 $25.09 $24.55 $0.54 174,971.0 -0.76%
Jul 22, 2025 $25.28 $24.86 $0.42 293,278.0 +0.68%
Jul 21, 2025 $25.51 $24.90 $0.61 211,085.0 -0.80%
Jul 18, 2025 $25.60 $25.03 $0.57 207,511.0 -1.02%
Jul 17, 2025 $25.53 $25.00 $0.53 227,589.0 +1.40%
Jul 16, 2025 $25.12 $24.43 $0.69 292,866.0 +1.38%
Jul 15, 2025 $25.14 $24.59 $0.545 355,865.0 -1.63%
Jul 14, 2025 $25.12 $24.76 $0.36 175,996.0 +1.09%
Jul 11, 2025 $25.19 $24.81 $0.3799 252,514.0 -1.86%
Jul 10, 2025 $25.42 $24.74 $0.68 325,930.0 +1.97%
Jul 09, 2025 $24.87 $24.53 $0.34 301,195.0 +0.65%
Jul 08, 2025 $25.11 $24.60 $0.51 292,062.0 +0.37%
Jul 07, 2025 $25.25 $24.53 $0.72 217,349.0 -1.76%
Jul 03, 2025 $25.20 $24.75 $0.45 99,998.0 +1.26%

Connectone Bancorp Inc Stock (CNOB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Connectone Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CNOB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Connectone Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Connectone Bancorp Inc Stock (CNOB) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $23.30 $22.15 $1.15 493,015.0 +0.00%
Jul, 2025 $25.60 $22.15 $3.45 7,715,128.0 -3.97%
Jun, 2025 $23.80 $21.79 $2.01 6,705,090.0 +0.83%
May, 2025 $25.45 $22.08 $3.37 3,721,654.0 +1.95%
Apr, 2025 $24.52 $20.61 $3.91 4,754,438.0 -7.32%
Mar, 2025 $25.79 $22.40 $3.39 3,734,089.0 -4.78%
Feb, 2025 $27.77 $24.33 $3.44 3,384,069.0 +0.75%
Jan, 2025 $25.70 $21.22 $4.48 3,998,919.0 +10.61%

Connectone Bancorp Inc Stock (CNOB) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $28.16 $22.39 $5.77 4,068,222.0 -17.45%
Nov, 2024 $29.31 $23.77 $5.54 4,222,150.0 +13.45%
Oct, 2024 $27.13 $23.71 $3.42 4,474,007.0 -3.23%
Sep, 2024 $26.53 $23.43 $3.10 4,719,504.0 +0.20%
Aug, 2024 $25.71 $20.08 $5.63 3,389,796.0 +3.22%
Jul, 2024 $25.53 $17.98 $7.55 4,912,900.0 +28.22%
Jun, 2024 $19.21 $17.07 $2.14 3,188,920.0 +1.34%
May, 2024 $21.34 $18.01 $3.33 3,005,421.0 +4.08%
Apr, 2024 $19.76 $17.57 $2.19 2,803,925.0 -8.15%
Mar, 2024 $20.77 $18.39 $2.38 3,824,240.0 -1.47%
Feb, 2024 $23.17 $19.24 $3.93 4,313,116.0 -13.35%
Jan, 2024 $24.44 $22.04 $2.40 3,228,217.0 -0.31%

Connectone Bancorp Inc Stock (CNOB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $24.00 $19.39 $4.61 3,243,029.0 +16.53%
Nov, 2023 $20.05 $16.15 $3.90 2,328,800.0 +20.69%
Oct, 2023 $18.31 $14.51 $3.80 2,162,437.0 -8.64%
Sep, 2023 $19.85 $17.35 $2.50 2,409,702.0 -6.75%
Aug, 2023 $21.57 $18.28 $3.29 3,533,474.0 -6.60%
Jul, 2023 $21.21 $15.88 $5.33 4,417,481.0 +23.39%
Jun, 2023 $17.55 $13.51 $4.04 7,404,350.0 +22.16%
May, 2023 $16.01 $13.11 $2.90 6,595,409.0 -13.94%
Apr, 2023 $17.96 $15.26 $2.70 3,763,568.0 -10.75%
Mar, 2023 $24.87 $16.02 $8.85 5,906,191.0 -27.09%
Feb, 2023 $24.89 $23.53 $1.36 2,381,587.0 +2.02%
Jan, 2023 $26.12 $21.34 $4.78 3,172,563.0 -1.82%
banks_regional NU
$12.05
price down icon 1.39%
banks_regional NWG
$13.74
price down icon 1.72%
banks_regional TFC
$42.96
price down icon 1.72%
banks_regional DB
$32.53
price down icon 1.36%
banks_regional LYG
$4.36
price up icon 3.32%
banks_regional USB
$43.94
price down icon 2.27%
Cap:     |  Volume (24h):