27.79
price down icon1.66%   -0.47
after-market After Hours: 27.79
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 November 13, 2024, is $27.79.
  • 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 212.60% to $27.79 now.
  • The 52-week high stock price for CNOB is $29.00, representing a 4.34% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for CNOB is $17.07, indicating a -38.58% decrease from the current share price, occurred on June 17, 2024.
  • The closing price of Connectone Bancorp Inc (CNOB) stock in the beginning of 2023 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
Nov 13, 2024 $29.02 $27.73 $1.29 190,291.0 -1.66%
Nov 12, 2024 $28.96 $28.14 $0.82 294,980.0 -0.46%
Nov 11, 2024 $28.45 $27.35 $1.10 325,123.0 +5.19%
Nov 08, 2024 $27.39 $26.71 $0.68 191,933.0 +0.30%
Nov 07, 2024 $28.47 $26.84 $1.63 277,906.0 -5.91%
Nov 06, 2024 $29.00 $26.96 $2.04 773,398.0 +14.91%
Nov 05, 2024 $24.91 $24.14 $0.77 181,724.0 +3.11%
Nov 04, 2024 $24.39 $23.77 $0.6283 210,337.0 -0.86%
Nov 01, 2024 $24.59 $24.21 $0.37 121,114.0 +0.45%
Oct 31, 2024 $24.79 $24.24 $0.55 212,046.0 -1.90%
Oct 30, 2024 $25.46 $24.57 $0.89 138,459.0 +0.61%
Oct 29, 2024 $24.92 $24.51 $0.41 155,682.0 -1.25%
Oct 28, 2024 $25.08 $24.34 $0.74 205,076.0 +2.73%
Oct 25, 2024 $24.86 $24.14 $0.72 215,057.0 -1.67%
Oct 24, 2024 $25.23 $23.71 $1.52 451,937.0 -3.26%
Oct 23, 2024 $25.76 $25.09 $0.67 130,135.0 -0.62%
Oct 22, 2024 $25.72 $25.26 $0.46 188,366.0 +0.91%
Oct 21, 2024 $26.25 $25.26 $0.99 220,421.0 -2.91%
Oct 18, 2024 $26.74 $26.10 $0.64 150,226.0 -2.02%
Oct 17, 2024 $26.75 $26.26 $0.49 192,489.0 +0.60%
Oct 16, 2024 $27.10 $26.49 $0.61 244,072.0 +0.19%
Oct 15, 2024 $27.13 $25.52 $1.61 203,713.0 +2.68%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $29.02 $23.77 $5.25 2,757,097.0 +14.65%
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%

Connectone Bancorp Inc Stock (CNOB) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $26.55 $23.11 $3.44 3,157,164.0 -7.74%
Nov, 2022 $26.54 $23.72 $2.82 2,594,551.0 +4.75%
Oct, 2022 $25.46 $22.55 $2.91 2,010,223.0 +8.63%
Sep, 2022 $25.80 $23.01 $2.79 2,154,358.0 -7.87%
Aug, 2022 $28.68 $24.97 $3.71 2,299,953.0 -5.33%
Jul, 2022 $26.53 $23.18 $3.35 2,224,389.0 +8.14%
Jun, 2022 $28.22 $24.12 $4.10 3,400,190.0 -11.28%
May, 2022 $29.06 $25.67 $3.39 2,929,958.0 -1.08%
Apr, 2022 $32.40 $27.70 $4.70 3,998,747.0 -12.96%
Mar, 2022 $33.75 $30.94 $2.81 4,050,783.0 -3.00%
Feb, 2022 $34.23 $31.50 $2.73 2,531,248.0 +3.09%
Jan, 2022 $37.00 $31.93 $5.07 4,152,764.0 -2.14%
banks_regional NWG
$9.96
price down icon 0.20%
banks_regional LYG
$2.75
price up icon 0.36%
banks_regional MFG
$4.52
price up icon 0.22%
$5.93
price down icon 1.66%
banks_regional TFC
$46.51
price down icon 0.32%
banks_regional NU
$15.64
price down icon 1.26%
Cap:     |  Volume (24h):