Skip to main content
ConnectOne Bancorp, Inc. (CNOB)
NASDAQ: CNOB · Real-Time Price · USD
29.76
+0.03 (0.10%)
At close: Apr 28, 2026, 4:00 PM EDT
29.76
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

ConnectOne Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.6930.1529.0629.7529.750.07%387,854
Apr 27, 202628.6130.0428.6129.7329.734.24%606,619
Apr 24, 202629.1429.5028.2428.5228.52-1.42%439,502
Apr 23, 202628.1729.2628.0128.9328.933.28%491,556
Apr 22, 202628.1628.2927.8928.0128.01-0.21%255,013
Apr 21, 202628.8929.0327.9928.0728.07-2.97%287,162
Apr 20, 202628.4829.1328.4828.9328.930.84%294,673
Apr 17, 202628.4929.2528.3628.6928.692.35%375,492
Apr 16, 202628.2928.3827.9428.0328.03-1.30%233,619
Apr 15, 202628.4728.5828.1028.4028.40-0.25%237,977
Apr 14, 202628.0928.6727.7228.4728.470.89%365,495
Apr 13, 202627.9828.2527.7228.2228.220.36%295,020
Apr 10, 202628.2328.2627.6528.1228.12-0.46%377,260
Apr 9, 202628.1528.6228.1528.2528.25-0.49%585,416
Apr 8, 202628.1928.5928.0928.3928.393.42%421,917
Apr 7, 202627.1527.5126.7427.4527.450.48%358,137
Apr 6, 202626.8827.4326.8827.3227.321.07%314,222
Apr 2, 202626.4527.0626.2827.0327.030.37%394,437
Apr 1, 202626.9027.4126.8126.9326.930.60%274,955
Mar 31, 202626.7027.0626.4326.7726.771.71%465,459
Mar 30, 202626.3626.4526.0826.3226.321.11%276,229
Mar 27, 202626.2626.4425.9926.0326.03-1.74%309,402
Mar 26, 202626.0226.5326.0226.4926.490.84%270,254
Mar 25, 202626.7426.7626.0126.2726.27-0.30%247,797
Mar 24, 202626.4026.9326.3526.3526.35-1.38%330,244
Mar 23, 202626.6427.1626.2926.7226.722.97%491,672
Mar 20, 202626.3826.3825.6625.9525.95-0.99%795,349
Mar 19, 202625.3826.3125.3526.2126.212.58%419,096
Mar 18, 202625.6725.9825.5025.5525.55-1.58%553,201
Mar 17, 202626.2726.4625.5825.9625.96-0.08%840,115
Mar 16, 202625.7726.1925.6325.9825.981.76%280,117
Mar 13, 202625.6325.8425.1425.5325.530.39%245,885
Mar 12, 202624.8525.4824.7425.4325.43-0.20%209,015
Mar 11, 202625.6025.7325.1325.4825.48-1.05%295,324
Mar 10, 202625.5726.3725.3625.7525.750.16%235,454
Mar 9, 202625.1325.8224.6025.7125.710.27%283,945
Mar 6, 202625.2125.7124.7825.6425.64-1.50%344,365
Mar 5, 202626.2526.4625.8726.0326.03-2.18%288,713
Mar 4, 202626.8726.9626.3926.6126.610.15%181,700
Mar 3, 202626.0726.7825.8026.5726.57-0.97%250,421
Mar 2, 202626.2327.1325.8126.8326.831.13%394,666
Feb 27, 202627.2027.2826.2126.5326.53-4.47%479,206
Feb 26, 202627.6228.2327.0627.7727.770.54%345,811
Feb 25, 202627.0927.6626.8427.6227.622.91%258,884
Feb 24, 202626.7926.9726.5026.8426.840.04%243,553
Feb 23, 202627.9428.2126.5526.8326.83-4.04%362,355
Feb 20, 202627.4928.0927.2427.9627.961.67%280,220
Feb 19, 202627.4327.6627.1827.5027.50-0.76%301,126
Feb 18, 202627.8828.4827.6327.7127.71-0.75%278,146
Feb 17, 202627.8328.1627.5227.9227.920.61%213,944
Feb 13, 202627.2727.9126.9627.7527.750.87%256,705
Feb 12, 202627.7528.0227.0327.5127.330.18%348,730
Feb 11, 202628.1628.4327.2727.4627.28-1.79%211,877
Feb 10, 202628.3828.5427.7727.9627.78-1.55%241,685
Feb 9, 202628.5928.7928.2928.4028.21-0.94%220,960
Feb 6, 202628.1228.7827.7228.6728.483.24%466,086
Feb 5, 202627.7128.1827.3727.7727.59-0.18%242,221
Feb 4, 202627.7728.4027.7327.8227.641.05%356,428
Feb 3, 202627.2028.0327.0227.5327.350.81%353,620
Feb 2, 202626.6227.4526.4627.3127.132.59%377,050
Jan 30, 202627.5627.6726.2226.6226.45-3.59%484,347
Jan 29, 202627.6228.4527.3327.6127.43-0.86%353,575
Jan 28, 202628.0328.2227.6827.8527.67-0.61%258,989
Jan 27, 202628.0028.1527.7928.0227.840.29%181,816
Jan 26, 202627.7028.2927.3527.9427.76-248,515
Jan 23, 202628.6528.7527.7927.9427.76-2.85%307,434
Jan 22, 202628.6029.2828.1928.7628.570.84%270,922
Jan 21, 202626.9928.5426.9128.5228.336.42%278,648
Jan 20, 202626.5127.0426.3426.8026.62-0.74%224,909
Jan 16, 202627.2427.3926.9927.0026.82-0.95%265,792
Jan 15, 202626.3127.4926.3127.2627.083.61%373,200
Jan 14, 202625.8826.4125.7826.3126.141.62%214,818
Jan 13, 202626.1926.2125.8025.8925.72-1.07%206,519
Jan 12, 202626.0526.4025.6726.1726.00-0.38%296,861
Jan 9, 202626.7126.8426.2126.2726.10-1.43%239,905
Jan 8, 202626.0526.9526.0526.6526.481.52%267,682
Jan 7, 202626.3826.3825.7926.2526.08-0.57%209,405
Jan 6, 202626.3626.5126.1626.4026.23-0.45%207,226
Jan 5, 202626.0926.9126.0926.5226.351.53%301,820
Jan 2, 202626.3026.3125.7726.1225.95-0.38%278,407
Dec 31, 202526.4026.6626.1926.2226.05-0.68%261,928
Dec 30, 202526.6526.6926.2126.4026.23-1.09%269,745
Dec 29, 202526.8727.0026.6426.6926.52-0.60%194,394
Dec 26, 202526.9127.2426.7126.8526.67-0.26%165,863
Dec 24, 202526.8827.0926.3626.9226.740.15%105,539
Dec 23, 202527.2627.4026.8726.8826.70-1.83%302,052
Dec 22, 202527.6828.0027.3227.3827.20-0.73%275,149
Dec 19, 202528.0328.0527.4527.5827.40-2.13%466,438
Dec 18, 202528.0328.4727.8628.1828.001.37%281,678
Dec 17, 202527.7028.1927.7027.8027.620.32%222,467
Dec 16, 202527.5627.9427.4327.7127.530.95%294,713
Dec 15, 202527.9928.1327.2527.4527.27-0.72%494,409
Dec 12, 202527.6627.7327.1527.6527.470.91%352,383
Dec 11, 202527.2727.9127.2727.4027.220.29%428,763
Dec 10, 202526.6527.7326.1527.3227.142.40%537,642
Dec 9, 202526.4626.9826.3626.6826.510.87%291,991
Dec 8, 202526.3526.5925.9226.4526.281.03%237,599
Dec 5, 202526.4126.4326.0326.1826.01-0.98%191,792
Dec 4, 202526.1426.5025.8826.4426.270.53%256,634
Dec 3, 202525.6426.3325.5326.3026.132.85%300,903