Skip to main content
logo
ConnectOne Bancorp, Inc. (CNOB)
NASDAQ: CNOB · Real-Time Price · USD
27.00
-0.26 (-0.95%)
Jan 16, 2026, 4:00 PM EST - Market closed

ConnectOne Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202627.2427.3926.9927.0027.00-0.95%259,852
Jan 15, 202626.3127.4926.3127.2627.263.61%373,200
Jan 14, 202625.8826.4125.7826.3126.311.62%214,763
Jan 13, 202626.1926.2125.8025.8925.89-1.07%187,400
Jan 12, 202626.0526.4025.6726.1726.17-0.38%296,696
Jan 9, 202626.7126.8426.2126.2726.27-1.43%239,905
Jan 8, 202626.0526.9526.0526.6526.651.52%267,659
Jan 7, 202626.3826.3825.7926.2526.25-0.57%209,405
Jan 6, 202626.3626.5126.1626.4026.40-0.45%207,226
Jan 5, 202626.0926.9126.0926.5226.521.53%301,820
Jan 2, 202626.3026.3125.7726.1226.12-0.38%278,407
Dec 31, 202526.4026.6626.1926.2226.22-0.68%261,928
Dec 30, 202526.6526.6926.2126.4026.40-1.09%269,745
Dec 29, 202526.8727.0026.6426.6926.69-0.60%194,394
Dec 26, 202526.9127.2426.7126.8526.85-0.26%165,863
Dec 24, 202526.8827.0926.3626.9226.920.15%105,539
Dec 23, 202527.2627.4026.8726.8826.88-1.83%302,052
Dec 22, 202527.6828.0027.3227.3827.38-0.73%275,149
Dec 19, 202528.0328.0527.4527.5827.58-2.13%466,438
Dec 18, 202528.0328.4727.8628.1828.181.37%281,678
Dec 17, 202527.7028.1927.7027.8027.800.32%222,467
Dec 16, 202527.5627.9427.4327.7127.710.95%294,713
Dec 15, 202527.9928.1327.2527.4527.45-0.72%494,409
Dec 12, 202527.6627.7327.1527.6527.650.91%352,383
Dec 11, 202527.2727.9127.2727.4027.400.29%428,763
Dec 10, 202526.6527.7326.1527.3227.322.40%537,642
Dec 9, 202526.4626.9826.3626.6826.680.87%291,991
Dec 8, 202526.3526.5925.9226.4526.451.03%237,599
Dec 5, 202526.4126.4326.0326.1826.18-0.98%191,792
Dec 4, 202526.1426.5025.8826.4426.440.53%256,634
Dec 3, 202525.6426.3325.5326.3026.302.85%300,903
Dec 2, 202525.9926.1525.4625.5725.57-1.08%266,575
Dec 1, 202525.1225.8624.9525.8525.852.30%304,726
Nov 28, 202525.6025.7125.2025.2725.27-0.86%187,276
Nov 26, 202525.3225.7025.0025.4925.490.08%284,865
Nov 25, 202524.6525.5624.2025.4725.474.09%306,745
Nov 24, 202524.3524.5624.1824.4724.470.25%208,047
Nov 21, 202523.4224.5923.3824.4124.414.49%352,427
Nov 20, 202523.7823.9323.2823.3623.36-0.41%195,215
Nov 19, 202523.4323.5523.3023.4623.460.06%309,426
Nov 18, 202523.2823.5523.2023.4423.440.34%299,214
Nov 17, 202524.1424.1823.2123.3623.36-3.19%313,772
Nov 14, 202523.9424.1823.7224.1324.13-0.54%213,690
Nov 13, 202524.2324.5523.9424.2624.08-0.45%281,332
Nov 12, 202524.6224.8924.3124.3724.19-0.98%193,289
Nov 11, 202524.6624.8224.4424.6124.43-0.28%210,614
Nov 10, 202524.4624.7924.2324.6824.501.40%187,445
Nov 7, 202524.5524.6024.2724.3424.16-0.86%282,017
Nov 6, 202524.7024.9124.3724.5524.37-0.69%184,142
Nov 5, 202524.4524.7924.0824.7224.542.57%259,901