Skip to main content
logo
ConnectOne Bancorp, Inc. (CNOB)
NASDAQ: CNOB · Real-Time Price · USD
27.92
+0.17 (0.61%)
At close: Feb 17, 2026, 4:00 PM EST
27.92
0.00 (0.00%)
After-hours: Feb 17, 2026, 4:10 PM EST

ConnectOne Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 17, 202627.8328.1627.5228.03-1.01%74,606
Feb 13, 202627.2727.9126.9627.7527.750.87%256,703
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