Stockscreener 앱 받기
25.72
1.14%
0.29
Connectone Bancorp Inc 주식 (CNOB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $25.79 | $25.33 | $0.46 | 215,788.0 | +1.14% |
| 2025-08-26 | $25.50 | $25.00 | $0.505 | 242,315.0 | +1.60% |
| 2025-08-25 | $25.57 | $24.94 | $0.63 | 368,392.0 | -1.77% |
| 2025-08-22 | $25.84 | $24.31 | $1.53 | 680,931.0 | +5.68% |
| 2025-08-21 | $24.37 | $24.04 | $0.33 | 178,877.0 | -0.90% |
| 2025-08-20 | $24.39 | $24.08 | $0.31 | 184,667.0 | +0.79% |
| 2025-08-19 | $24.40 | $23.95 | $0.45 | 210,300.0 | +0.25% |
| 2025-08-18 | $24.15 | $23.62 | $0.53 | 190,835.0 | +1.05% |
| 2025-08-15 | $24.37 | $23.78 | $0.59 | 247,216.0 | -2.26% |
| 2025-08-14 | $24.57 | $24.01 | $0.565 | 230,439.0 | -0.77% |
| 2025-08-13 | $24.61 | $24.09 | $0.515 | 297,559.0 | +2.25% |
| 2025-08-12 | $24.15 | $23.10 | $1.05 | 338,830.0 | +4.89% |
| 2025-08-11 | $23.00 | $22.75 | $0.255 | 173,902.0 | +0.35% |
| 2025-08-08 | $22.98 | $22.54 | $0.44 | 203,782.0 | +0.62% |
| 2025-08-07 | $23.20 | $22.57 | $0.625 | 191,963.0 | -0.79% |
| 2025-08-06 | $23.00 | $22.65 | $0.35 | 168,721.0 | +0.31% |
| 2025-08-05 | $22.89 | $22.29 | $0.60 | 450,361.0 | +0.53% |
| 2025-08-04 | $23.12 | $22.07 | $1.06 | 268,778.0 | +1.98% |
| 2025-08-01 | $23.30 | $22.15 | $1.15 | 493,015.0 | -3.43% |
| 2025-07-31 | $23.24 | $22.68 | $0.562 | 620,279.0 | -1.12% |
| 2025-07-30 | $23.87 | $23.08 | $0.7925 | 480,908.0 | -0.81% |
| 2025-07-29 | $24.65 | $23.33 | $1.32 | 778,837.0 | -4.24% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $25.84 | $22.07 | $3.77 | 5,552,459.0 | +11.68% |
| 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% |
Connectone Bancorp Inc 주식 (CNOB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.00 | $19.39 | $4.61 | 3,243,029.0 | +16.53% |
| 2023-11 | $20.05 | $16.15 | $3.90 | 2,328,800.0 | +20.69% |
| 2023-10 | $18.31 | $14.51 | $3.80 | 2,162,437.0 | -8.64% |
| 2023-09 | $19.85 | $17.35 | $2.50 | 2,409,702.0 | -6.75% |
| 2023-08 | $21.57 | $18.28 | $3.29 | 3,533,474.0 | -6.60% |
| 2023-07 | $21.21 | $15.88 | $5.33 | 4,417,481.0 | +23.39% |
| 2023-06 | $17.55 | $13.51 | $4.04 | 7,404,350.0 | +22.16% |
| 2023-05 | $16.01 | $13.11 | $2.90 | 6,595,409.0 | -13.94% |
| 2023-04 | $17.96 | $15.26 | $2.70 | 3,763,568.0 | -10.75% |
| 2023-03 | $24.87 | $16.02 | $8.85 | 5,906,191.0 | -27.09% |
| 2023-02 | $24.89 | $23.53 | $1.36 | 2,381,587.0 | +2.02% |
| 2023-01 | $26.12 | $21.34 | $4.78 | 3,172,563.0 | -1.82% |
2.81%
3.01%
자본화:
|
볼륨(24시간):