MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNOBP — ConnectOne Bancorp, Inc. Depositary Shares, each representing a 1/40th interest in a share of 5.25% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series A
NasdaqConnectOne Bancorp, Inc. Depositary Shares, each representing a 1/40th interest in a share of 5.25% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series A
$25.25
+0.00(+0.00%)
- O
- 25.21
- H
- 25.25
- L
- 25.21
- V
- 2.81K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.25
Period Return+14.82%
Period High$25.51
Period Low$21.65
Avg Daily Volume6.4K
Total Trading Days365
CNOBP — Historical OHLCV Price & Volume Table
Apr 17, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.21 | $25.25 | $25.21 | $25.25 | +$0.00 | +0.00% | 2,810 | $25.23 | $25.21 $25.25 |
| Oct 1, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | +$0.03 | +0.12% | 363 | $25.25 | $25.25 $25.25 |
| Sep 30, 2026 | $25.29 | $25.29 | $25.22 | $25.22 | $-0.03 | -0.12% | 2,026 | $25.24 | $25.22 $25.29 |
| Sep 29, 2026 | $25.25 | $25.25 | $25.24 | $25.25 | +$0.04 | +0.16% | 1,419 | $25.24 | $25.24 $25.25 |
| Sep 28, 2026 | $25.21 | $25.28 | $25.21 | $25.21 | $-0.08 | -0.32% | 4,392 | $25.21 | $25.21 $25.28 |
| Sep 25, 2026 | $25.28 | $25.29 | $25.28 | $25.29 | +$0.01 | +0.04% | 709 | $25.25 | $25.28 $25.29 |
| Sep 24, 2026 | $25.27 | $25.28 | $25.21 | $25.28 | +$0.03 | +0.12% | 3,447 | $25.25 | $25.21 $25.28 |
| Sep 23, 2026 | $25.25 | $25.39 | $25.23 | $25.25 | $-0.14 | -0.55% | 3,569 | $25.27 | $25.23 $25.39 |
| Sep 21, 2026 | $25.40 | $25.40 | $25.38 | $25.39 | +$0.03 | +0.10% | 1,655 | $25.39 | $25.38 $25.40 |
| Sep 18, 2026 | $25.36 | $25.37 | $25.34 | $25.37 | $-0.03 | -0.10% | 1,437 | $25.36 | $25.34 $25.37 |
| Sep 17, 2026 | $25.22 | $25.39 | $25.22 | $25.39 | +$0.15 | +0.59% | 1,037 | $25.29 | $25.22 $25.39 |
| Sep 16, 2026 | $25.26 | $25.29 | $25.15 | $25.24 | $-0.04 | -0.16% | 5,166 | $25.21 | $25.15 $25.29 |
| Sep 15, 2026 | $25.30 | $25.30 | $25.28 | $25.28 | $-0.07 | -0.26% | 658 | $25.31 | $25.28 $25.30 |
| Sep 11, 2026 | $25.30 | $25.35 | $25.30 | $25.35 | +$0.05 | +0.18% | 2,820 | $25.31 | $25.30 $25.35 |
| Sep 10, 2026 | $25.28 | $25.40 | $25.28 | $25.30 | +$0.00 | +0.00% | 4,798 | $25.31 | $25.28 $25.40 |
| Sep 9, 2026 | $25.34 | $25.34 | $25.28 | $25.30 | $-0.08 | -0.30% | 1,856 | $25.33 | $25.28 $25.34 |
| Sep 8, 2026 | $25.40 | $25.40 | $25.38 | $25.38 | $-0.03 | -0.10% | 520 | $25.38 | $25.38 $25.40 |
| Sep 4, 2026 | $25.43 | $25.50 | $25.40 | $25.40 | $-0.02 | -0.07% | 1,264 | $25.44 | $25.40 $25.50 |
| Sep 3, 2026 | $25.43 | $25.43 | $25.41 | $25.42 | +$0.02 | +0.08% | 1,656 | $25.41 | $25.41 $25.43 |
| Sep 2, 2026 | $25.50 | $25.50 | $25.39 | $25.40 | +$0.00 | +0.00% | 2,906 | $25.43 | $25.39 $25.50 |
| Sep 1, 2026 | $25.35 | $25.51 | $25.25 | $25.40 | +$0.09 | +0.36% | 4,286 | $25.40 | $25.25 $25.51 |
| Aug 31, 2026 | $25.32 | $25.43 | $25.20 | $25.31 | +$0.12 | +0.48% | 12,930 | $25.30 | $25.20 $25.43 |
| Aug 28, 2026 | $25.13 | $25.19 | $25.13 | $25.19 | +$0.01 | +0.02% | 2,723 | $25.16 | $25.13 $25.19 |
| Aug 27, 2026 | $25.11 | $25.19 | $25.09 | $25.18 | +$0.06 | +0.26% | 7,265 | $25.12 | $25.09 $25.19 |
| Aug 26, 2026 | $25.11 | $25.12 | $25.11 | $25.12 | +$0.01 | +0.03% | 755 | $25.11 | $25.11 $25.12 |
| Aug 25, 2026 | $25.10 | $25.11 | $25.10 | $25.11 | +$0.00 | +0.01% | 2,067 | $25.10 | $25.10 $25.11 |
| Aug 24, 2026 | $25.10 | $25.12 | $25.10 | $25.11 | +$0.01 | +0.02% | 1,658 | $25.11 | $25.10 $25.12 |
| Aug 21, 2026 | $25.08 | $25.11 | $25.08 | $25.11 | +$0.01 | +0.02% | 12,056 | $25.09 | $25.08 $25.11 |
| Aug 20, 2026 | $25.10 | $25.11 | $25.08 | $25.10 | +$0.02 | +0.08% | 7,006 | $25.10 | $25.08 $25.11 |
| Aug 19, 2026 | $25.15 | $25.15 | $25.08 | $25.08 | +$0.01 | +0.04% | 3,495 | $25.11 | $25.08 $25.15 |