Stockscreener 앱 받기
30.36
2.33%
0.69
시장 영업 전:
29.51
-0.85
-2.80%
Connectone Bancorp Inc 주식 (CNOB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-02 | $30.43 | $29.49 | $0.94 | 408,626.0 | +2.33% |
| 2026-06-01 | $29.92 | $29.43 | $0.49 | 394,140.0 | -1.33% |
| 2026-05-29 | $30.27 | $29.72 | $0.555 | 429,755.0 | +0.43% |
| 2026-05-28 | $29.95 | $29.48 | $0.47 | 172,330.0 | +0.30% |
| 2026-05-27 | $30.49 | $29.66 | $0.8277 | 214,315.0 | -0.70% |
| 2026-05-26 | $30.39 | $29.76 | $0.6344 | 329,079.0 | +1.01% |
| 2026-05-22 | $30.05 | $29.64 | $0.41 | 204,910.0 | -0.03% |
| 2026-05-21 | $29.90 | $28.84 | $1.06 | 285,648.0 | -0.33% |
| 2026-05-20 | $29.97 | $28.95 | $1.02 | 225,254.0 | +2.79% |
| 2026-05-19 | $29.25 | $28.15 | $1.10 | 217,804.0 | -0.65% |
| 2026-05-18 | $29.35 | $27.86 | $1.49 | 217,324.0 | +1.07% |
| 2026-05-15 | $29.64 | $28.75 | $0.89 | 272,914.0 | -2.20% |
| 2026-05-14 | $29.78 | $29.43 | $0.3499 | 279,946.0 | +1.09% |
| 2026-05-13 | $29.55 | $29.11 | $0.44 | 324,693.0 | -0.64% |
| 2026-05-12 | $29.79 | $28.87 | $0.92 | 272,101.0 | -0.91% |
| 2026-05-11 | $30.25 | $29.54 | $0.71 | 396,152.0 | -1.06% |
| 2026-05-08 | $30.15 | $29.61 | $0.54 | 304,790.0 | +0.47% |
| 2026-05-07 | $30.43 | $29.86 | $0.58 | 341,353.0 | -0.83% |
| 2026-05-06 | $30.65 | $30.02 | $0.63 | 278,233.0 | +0.27% |
| 2026-05-05 | $30.15 | $29.60 | $0.55 | 461,748.0 | +2.14% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $30.43 | $29.43 | $1.00 | 1,211,392.0 | +0.96% |
| 2026-05 | $30.65 | $27.86 | $2.79 | 5,924,473.0 | +2.91% |
| 2026-04 | $30.15 | $26.28 | $3.87 | 7,714,378.0 | +9.15% |
| 2026-03 | $27.16 | $24.59 | $2.57 | 8,005,709.0 | +0.90% |
| 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% |
2.67%
자본화:
|
볼륨(24시간):