ConnectOne Bancorp, Inc. (CNOB)
NASDAQ: CNOB · Real-Time Price · USD
25.73
+0.09 (0.35%)
Mar 9, 2026, 3:44 PM EDT - Market open
ConnectOne Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.13 | 25.31 | 24.60 | 25.11 | - | -2.07% | 82,144 |
| Mar 6, 2026 | 25.21 | 25.71 | 24.78 | 25.64 | 25.64 | -1.50% | 344,365 |
| Mar 5, 2026 | 26.25 | 26.46 | 25.87 | 26.03 | 26.03 | -2.18% | 288,713 |
| Mar 4, 2026 | 26.87 | 26.96 | 26.39 | 26.61 | 26.61 | 0.15% | 181,696 |
| Mar 3, 2026 | 26.07 | 26.78 | 25.80 | 26.57 | 26.57 | -0.97% | 250,421 |
| Mar 2, 2026 | 26.23 | 27.13 | 25.81 | 26.83 | 26.83 | 1.13% | 394,666 |
| Feb 27, 2026 | 27.20 | 27.28 | 26.21 | 26.53 | 26.53 | -4.47% | 479,206 |
| Feb 26, 2026 | 27.62 | 28.23 | 27.06 | 27.77 | 27.77 | 0.54% | 345,811 |
| Feb 25, 2026 | 27.09 | 27.66 | 26.84 | 27.62 | 27.62 | 2.91% | 258,884 |
| Feb 24, 2026 | 26.79 | 26.97 | 26.50 | 26.84 | 26.84 | 0.04% | 243,553 |
| Feb 23, 2026 | 27.94 | 28.21 | 26.55 | 26.83 | 26.83 | -4.04% | 362,355 |
| Feb 20, 2026 | 27.49 | 28.09 | 27.24 | 27.96 | 27.96 | 1.67% | 280,220 |
| Feb 19, 2026 | 27.43 | 27.66 | 27.18 | 27.50 | 27.50 | -0.76% | 301,126 |
| Feb 18, 2026 | 27.88 | 28.48 | 27.63 | 27.71 | 27.71 | -0.75% | 278,146 |
| Feb 17, 2026 | 27.83 | 28.16 | 27.52 | 27.92 | 27.92 | 0.61% | 213,944 |
| Feb 13, 2026 | 27.27 | 27.91 | 26.96 | 27.75 | 27.75 | 0.87% | 256,705 |
| Feb 12, 2026 | 27.75 | 28.02 | 27.03 | 27.51 | 27.33 | 0.18% | 348,730 |
| Feb 11, 2026 | 28.16 | 28.43 | 27.27 | 27.46 | 27.28 | -1.79% | 211,877 |
| Feb 10, 2026 | 28.38 | 28.54 | 27.77 | 27.96 | 27.78 | -1.55% | 241,685 |
| Feb 9, 2026 | 28.59 | 28.79 | 28.29 | 28.40 | 28.21 | -0.94% | 220,960 |
| Feb 6, 2026 | 28.12 | 28.78 | 27.72 | 28.67 | 28.48 | 3.24% | 466,086 |
| Feb 5, 2026 | 27.71 | 28.18 | 27.37 | 27.77 | 27.59 | -0.18% | 242,221 |
| Feb 4, 2026 | 27.77 | 28.40 | 27.73 | 27.82 | 27.64 | 1.05% | 356,428 |
| Feb 3, 2026 | 27.20 | 28.03 | 27.02 | 27.53 | 27.35 | 0.81% | 353,620 |
| Feb 2, 2026 | 26.62 | 27.45 | 26.46 | 27.31 | 27.13 | 2.59% | 377,050 |
| Jan 30, 2026 | 27.56 | 27.67 | 26.22 | 26.62 | 26.45 | -3.59% | 484,347 |
| Jan 29, 2026 | 27.62 | 28.45 | 27.33 | 27.61 | 27.43 | -0.86% | 353,575 |
| Jan 28, 2026 | 28.03 | 28.22 | 27.68 | 27.85 | 27.67 | -0.61% | 258,989 |
| Jan 27, 2026 | 28.00 | 28.15 | 27.79 | 28.02 | 27.84 | 0.29% | 181,816 |
| Jan 26, 2026 | 27.70 | 28.29 | 27.35 | 27.94 | 27.76 | - | 248,515 |
| Jan 23, 2026 | 28.65 | 28.75 | 27.79 | 27.94 | 27.76 | -2.85% | 307,434 |
| Jan 22, 2026 | 28.60 | 29.28 | 28.19 | 28.76 | 28.57 | 0.84% | 270,922 |
| Jan 21, 2026 | 26.99 | 28.54 | 26.91 | 28.52 | 28.33 | 6.42% | 278,648 |
| Jan 20, 2026 | 26.51 | 27.04 | 26.34 | 26.80 | 26.62 | -0.74% | 224,909 |
| Jan 16, 2026 | 27.24 | 27.39 | 26.99 | 27.00 | 26.82 | -0.95% | 265,792 |
| Jan 15, 2026 | 26.31 | 27.49 | 26.31 | 27.26 | 27.08 | 3.61% | 373,200 |
| Jan 14, 2026 | 25.88 | 26.41 | 25.78 | 26.31 | 26.14 | 1.62% | 214,818 |
| Jan 13, 2026 | 26.19 | 26.21 | 25.80 | 25.89 | 25.72 | -1.07% | 206,519 |
| Jan 12, 2026 | 26.05 | 26.40 | 25.67 | 26.17 | 26.00 | -0.38% | 296,861 |
| Jan 9, 2026 | 26.71 | 26.84 | 26.21 | 26.27 | 26.10 | -1.43% | 239,905 |
| Jan 8, 2026 | 26.05 | 26.95 | 26.05 | 26.65 | 26.48 | 1.52% | 267,682 |
| Jan 7, 2026 | 26.38 | 26.38 | 25.79 | 26.25 | 26.08 | -0.57% | 209,405 |
| Jan 6, 2026 | 26.36 | 26.51 | 26.16 | 26.40 | 26.23 | -0.45% | 207,226 |
| Jan 5, 2026 | 26.09 | 26.91 | 26.09 | 26.52 | 26.35 | 1.53% | 301,820 |
| Jan 2, 2026 | 26.30 | 26.31 | 25.77 | 26.12 | 25.95 | -0.38% | 278,407 |
| Dec 31, 2025 | 26.40 | 26.66 | 26.19 | 26.22 | 26.05 | -0.68% | 261,928 |
| Dec 30, 2025 | 26.65 | 26.69 | 26.21 | 26.40 | 26.23 | -1.09% | 269,745 |
| Dec 29, 2025 | 26.87 | 27.00 | 26.64 | 26.69 | 26.52 | -0.60% | 194,394 |
| Dec 26, 2025 | 26.91 | 27.24 | 26.71 | 26.85 | 26.67 | -0.26% | 165,863 |
| Dec 24, 2025 | 26.88 | 27.09 | 26.36 | 26.92 | 26.74 | 0.15% | 105,539 |
| Dec 23, 2025 | 27.26 | 27.40 | 26.87 | 26.88 | 26.70 | -1.83% | 302,052 |
| Dec 22, 2025 | 27.68 | 28.00 | 27.32 | 27.38 | 27.20 | -0.73% | 275,149 |
| Dec 19, 2025 | 28.03 | 28.05 | 27.45 | 27.58 | 27.40 | -2.13% | 466,438 |
| Dec 18, 2025 | 28.03 | 28.47 | 27.86 | 28.18 | 28.00 | 1.37% | 281,678 |
| Dec 17, 2025 | 27.70 | 28.19 | 27.70 | 27.80 | 27.62 | 0.32% | 222,467 |
| Dec 16, 2025 | 27.56 | 27.94 | 27.43 | 27.71 | 27.53 | 0.95% | 294,713 |
| Dec 15, 2025 | 27.99 | 28.13 | 27.25 | 27.45 | 27.27 | -0.72% | 494,409 |
| Dec 12, 2025 | 27.66 | 27.73 | 27.15 | 27.65 | 27.47 | 0.91% | 352,383 |
| Dec 11, 2025 | 27.27 | 27.91 | 27.27 | 27.40 | 27.22 | 0.29% | 428,763 |
| Dec 10, 2025 | 26.65 | 27.73 | 26.15 | 27.32 | 27.14 | 2.40% | 537,642 |
| Dec 9, 2025 | 26.46 | 26.98 | 26.36 | 26.68 | 26.51 | 0.87% | 291,991 |
| Dec 8, 2025 | 26.35 | 26.59 | 25.92 | 26.45 | 26.28 | 1.03% | 237,599 |
| Dec 5, 2025 | 26.41 | 26.43 | 26.03 | 26.18 | 26.01 | -0.98% | 191,792 |
| Dec 4, 2025 | 26.14 | 26.50 | 25.88 | 26.44 | 26.27 | 0.53% | 256,634 |
| Dec 3, 2025 | 25.64 | 26.33 | 25.53 | 26.30 | 26.13 | 2.85% | 300,903 |
| Dec 2, 2025 | 25.99 | 26.15 | 25.46 | 25.57 | 25.40 | -1.08% | 266,575 |
| Dec 1, 2025 | 25.12 | 25.86 | 24.95 | 25.85 | 25.68 | 2.30% | 304,726 |
| Nov 28, 2025 | 25.60 | 25.71 | 25.20 | 25.27 | 25.10 | -0.86% | 187,276 |
| Nov 26, 2025 | 25.32 | 25.70 | 25.00 | 25.49 | 25.32 | 0.08% | 284,865 |
| Nov 25, 2025 | 24.65 | 25.56 | 24.20 | 25.47 | 25.30 | 4.09% | 306,745 |
| Nov 24, 2025 | 24.35 | 24.56 | 24.18 | 24.47 | 24.31 | 0.25% | 208,047 |
| Nov 21, 2025 | 23.42 | 24.59 | 23.38 | 24.41 | 24.25 | 4.49% | 352,427 |
| Nov 20, 2025 | 23.78 | 23.93 | 23.28 | 23.36 | 23.21 | -0.41% | 195,215 |
| Nov 19, 2025 | 23.43 | 23.55 | 23.30 | 23.46 | 23.30 | 0.06% | 309,426 |
| Nov 18, 2025 | 23.28 | 23.55 | 23.20 | 23.44 | 23.29 | 0.34% | 299,214 |
| Nov 17, 2025 | 24.14 | 24.18 | 23.21 | 23.36 | 23.21 | -3.19% | 313,772 |
| Nov 14, 2025 | 23.94 | 24.18 | 23.72 | 24.13 | 23.97 | -0.54% | 213,690 |
| Nov 13, 2025 | 24.23 | 24.55 | 23.94 | 24.26 | 23.92 | -0.45% | 281,332 |
| Nov 12, 2025 | 24.62 | 24.89 | 24.31 | 24.37 | 24.03 | -0.98% | 193,289 |
| Nov 11, 2025 | 24.66 | 24.82 | 24.44 | 24.61 | 24.27 | -0.28% | 210,614 |
| Nov 10, 2025 | 24.46 | 24.79 | 24.23 | 24.68 | 24.34 | 1.40% | 187,445 |
| Nov 7, 2025 | 24.55 | 24.60 | 24.27 | 24.34 | 24.00 | -0.86% | 282,017 |
| Nov 6, 2025 | 24.70 | 24.91 | 24.37 | 24.55 | 24.21 | -0.69% | 184,142 |
| Nov 5, 2025 | 24.45 | 24.79 | 24.08 | 24.72 | 24.38 | 2.57% | 259,901 |
| Nov 4, 2025 | 23.92 | 24.27 | 23.76 | 24.10 | 23.76 | -0.45% | 328,659 |
| Nov 3, 2025 | 24.06 | 24.21 | 23.76 | 24.21 | 23.87 | 0.62% | 376,769 |
| Oct 31, 2025 | 23.81 | 24.19 | 23.58 | 24.06 | 23.73 | 0.63% | 274,030 |
| Oct 30, 2025 | 24.42 | 24.54 | 23.61 | 23.91 | 23.58 | 0.17% | 407,581 |
| Oct 29, 2025 | 24.05 | 24.40 | 23.46 | 23.87 | 23.54 | -1.49% | 267,287 |
| Oct 28, 2025 | 24.36 | 24.66 | 23.96 | 24.23 | 23.89 | -0.33% | 224,056 |
| Oct 27, 2025 | 24.67 | 25.01 | 24.27 | 24.31 | 23.97 | -1.26% | 236,599 |
| Oct 24, 2025 | 24.41 | 24.75 | 24.36 | 24.62 | 24.28 | 2.24% | 112,710 |
| Oct 23, 2025 | 24.26 | 24.27 | 23.90 | 24.08 | 23.74 | -0.82% | 148,258 |
| Oct 22, 2025 | 24.49 | 24.66 | 24.14 | 24.28 | 23.94 | -0.82% | 161,672 |
| Oct 21, 2025 | 24.15 | 24.51 | 23.96 | 24.48 | 24.14 | 0.91% | 216,423 |
| Oct 20, 2025 | 23.64 | 24.79 | 23.41 | 24.26 | 23.92 | 3.41% | 332,222 |
| Oct 17, 2025 | 23.54 | 23.77 | 23.40 | 23.46 | 23.13 | 0.73% | 289,280 |
| Oct 16, 2025 | 25.15 | 25.27 | 23.25 | 23.29 | 22.97 | -7.80% | 411,918 |
| Oct 15, 2025 | 25.83 | 25.83 | 25.08 | 25.26 | 24.91 | -1.67% | 202,196 |
| Oct 14, 2025 | 24.44 | 25.81 | 24.42 | 25.69 | 25.33 | 4.18% | 248,022 |