Skip to main content
logo
ConnectOne Bancorp, Inc. (CNOB)
NASDAQ: CNOB · Real-Time Price · USD
27.45
+0.13 (0.48%)
At close: Apr 7, 2026, 4:00 PM EDT
28.22
+0.77 (2.81%)
Pre-market: Apr 8, 2026, 4:17 AM EDT

ConnectOne Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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