ConnectOne Bancorp, Inc. (CNOB)

NASDAQ: CNOB · Real-Time Price · USD

32.52

-0.94 (-2.81%)

At close: Jul 2, 2026, 4:00 PM EDT

32.31

-0.21 (-0.65%)

After-hours: Jul 2, 2026, 4:58 PM EDT

ConnectOne Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	33.66	33.90	31.20	32.52	32.52	-2.81%	621,624
Jul 1, 2026	33.32	33.97	33.17	33.46	33.46	0.06%	655,808
Jun 30, 2026	33.16	33.50	32.94	33.44	33.44	0.84%	460,232
Jun 29, 2026	33.29	33.29	32.90	33.16	33.16	-0.21%	522,797
Jun 26, 2026	33.49	33.56	32.78	33.23	33.23	-0.18%	1,948,250
Jun 25, 2026	33.29	33.66	33.16	33.29	33.29	-0.24%	410,714
Jun 24, 2026	33.11	33.48	33.11	33.37	33.37	0.88%	418,256
Jun 23, 2026	32.70	33.14	32.03	33.08	33.08	1.16%	371,994
Jun 22, 2026	32.50	32.95	32.50	32.70	32.70	0.77%	379,268
Jun 18, 2026	32.67	32.74	32.29	32.45	32.45	0.78%	402,359
Jun 17, 2026	32.44	33.12	31.52	32.20	32.20	-1.04%	485,002
Jun 16, 2026	32.72	32.97	32.36	32.54	32.54	0.31%	481,708
Jun 15, 2026	32.95	33.12	32.39	32.44	32.44	-0.99%	967,667
Jun 12, 2026	32.41	32.87	32.27	32.77	32.77	1.53%	461,159
Jun 11, 2026	32.17	32.38	31.71	32.27	32.27	1.00%	407,423
Jun 10, 2026	31.89	32.38	31.60	31.95	31.95	0.79%	460,657
Jun 9, 2026	31.34	32.00	31.09	31.70	31.70	1.77%	403,060
Jun 8, 2026	30.83	31.33	30.83	31.15	31.15	1.60%	435,948
Jun 5, 2026	30.60	30.92	30.54	30.66	30.66	0.20%	312,296
Jun 4, 2026	29.76	30.69	29.72	30.60	30.60	4.33%	300,426
Jun 3, 2026	30.22	30.29	29.31	29.33	29.33	-3.39%	285,480
Jun 2, 2026	29.51	30.43	29.49	30.36	30.36	2.33%	408,626
Jun 1, 2026	29.87	29.92	29.43	29.67	29.67	-1.33%	394,140
May 29, 2026	29.88	30.28	29.72	30.07	30.07	0.43%	429,982
May 28, 2026	29.85	29.95	29.48	29.94	29.94	0.30%	172,330
May 27, 2026	29.83	30.49	29.66	29.85	29.85	-0.70%	214,315
May 26, 2026	29.93	30.39	29.76	30.06	30.06	1.01%	329,089
May 22, 2026	29.89	30.05	29.64	29.76	29.76	-0.03%	204,910
May 21, 2026	29.60	29.90	28.84	29.77	29.77	-0.33%	286,577
May 20, 2026	29.07	29.97	28.95	29.87	29.87	2.79%	225,254
May 19, 2026	29.25	29.25	28.15	29.06	29.06	-0.65%	217,804
May 18, 2026	28.92	29.35	27.86	29.25	29.25	1.07%	217,324
May 15, 2026	29.29	29.64	28.75	28.94	28.94	-1.55%	272,980
May 14, 2026	29.44	29.78	29.43	29.59	29.40	1.09%	279,946
May 13, 2026	29.23	29.55	29.11	29.27	29.08	-0.64%	324,693
May 12, 2026	29.79	29.79	28.87	29.46	29.27	-0.91%	272,101
May 11, 2026	30.10	30.25	29.54	29.73	29.53	-1.06%	396,253
May 8, 2026	29.89	30.15	29.61	30.05	29.85	0.47%	304,790
May 7, 2026	30.17	30.44	29.86	29.91	29.71	-0.83%	341,353
May 6, 2026	30.29	30.65	30.02	30.16	29.96	0.27%	278,233
May 5, 2026	29.65	30.15	29.60	30.08	29.88	2.14%	461,754
May 4, 2026	29.24	29.94	29.12	29.45	29.26	0.27%	414,881
May 1, 2026	29.22	29.57	28.94	29.37	29.18	0.51%	281,243
Apr 30, 2026	28.83	29.57	28.71	29.22	29.03	0.62%	319,090
Apr 29, 2026	29.56	29.86	28.79	29.04	28.85	-2.42%	399,201
Apr 28, 2026	29.69	30.15	29.06	29.76	29.56	0.10%	387,854
Apr 27, 2026	28.61	30.04	28.61	29.73	29.53	4.24%	606,620
Apr 24, 2026	29.14	29.50	28.24	28.52	28.33	-1.42%	442,992
Apr 23, 2026	28.17	29.26	28.01	28.93	28.74	3.28%	500,029
Apr 22, 2026	28.16	28.29	27.89	28.01	27.83	-0.21%	255,013