ConnectOne Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	31.79	32.25	31.79	32.06	32.06	1.04%	274,507
Sep 2, 2026	31.00	31.89	30.99	31.73	31.73	2.89%	377,625
Sep 1, 2026	31.44	31.53	30.76	30.84	30.84	-1.91%	333,661
Aug 31, 2026	31.73	31.75	31.31	31.44	31.44	-0.91%	351,954
Aug 28, 2026	32.00	32.15	31.70	31.73	31.73	-0.63%	431,900
Aug 27, 2026	31.83	31.98	31.46	31.93	31.93	-0.13%	252,453
Aug 26, 2026	32.09	32.23	31.85	31.97	31.97	-0.16%	265,371
Aug 25, 2026	32.27	32.27	31.93	32.02	32.02	-0.53%	218,343
Aug 24, 2026	32.27	32.69	31.97	32.19	32.19	-0.25%	224,422
Aug 21, 2026	32.45	32.61	31.91	32.27	32.27	0.06%	497,308
Aug 20, 2026	31.88	32.33	31.80	32.25	32.25	0.66%	269,178
Aug 19, 2026	32.87	32.87	31.93	32.04	32.04	-2.35%	345,158
Aug 18, 2026	32.75	32.89	32.55	32.81	32.81	0.09%	279,916
Aug 17, 2026	32.72	33.31	32.71	32.78	32.78	-0.74%	338,683
Aug 14, 2026	33.06	33.30	32.86	33.03	33.03	-0.39%	222,722
Aug 13, 2026	33.52	33.70	33.19	33.35	33.16	0.27%	412,355
Aug 12, 2026	33.05	33.39	32.99	33.26	33.07	1.12%	407,819
Aug 11, 2026	32.66	33.01	32.66	32.89	32.70	0.95%	252,836
Aug 10, 2026	32.58	32.93	32.48	32.58	32.39	-0.73%	325,874
Aug 7, 2026	33.08	33.08	32.73	32.82	32.63	-0.82%	271,415
Aug 6, 2026	33.53	33.59	33.06	33.09	32.90	-0.99%	425,624
Aug 5, 2026	33.72	33.72	33.29	33.42	33.22	-0.68%	307,874
Aug 4, 2026	33.62	34.01	33.40	33.65	33.45	0.54%	399,321
Aug 3, 2026	33.58	33.67	33.13	33.47	33.27	1.61%	664,219
Jul 31, 2026	33.01	33.29	32.47	32.94	32.75	-0.03%	432,078
Jul 30, 2026	32.94	33.27	32.80	32.95	32.76	0.49%	395,972
Jul 29, 2026	32.83	33.27	32.71	32.79	32.60	-0.94%	703,192
Jul 28, 2026	32.88	33.47	32.77	33.10	32.91	0.85%	585,291
Jul 27, 2026	32.76	32.90	32.32	32.82	32.63	1.42%	587,939
Jul 24, 2026	31.48	32.39	31.16	32.36	32.17	3.06%	498,669
Jul 23, 2026	30.68	31.98	30.65	31.40	31.22	-4.85%	735,787
Jul 22, 2026	33.29	33.31	32.67	33.00	32.81	-1.23%	404,622
Jul 21, 2026	33.48	33.61	32.84	33.41	33.21	-0.15%	408,523
Jul 20, 2026	33.40	33.51	33.04	33.46	33.26	0.09%	577,154
Jul 17, 2026	33.81	33.81	33.16	33.43	33.23	-1.99%	400,455
Jul 16, 2026	33.03	34.14	33.03	34.11	33.91	3.30%	491,349
Jul 15, 2026	32.53	33.10	32.50	33.02	32.83	1.88%	484,963
Jul 14, 2026	32.39	32.61	32.22	32.41	32.22	0.43%	268,049
Jul 13, 2026	32.42	32.48	32.14	32.27	32.08	-0.34%	319,849
Jul 10, 2026	31.97	32.44	31.96	32.38	32.19	1.00%	414,316
Jul 9, 2026	31.70	32.21	31.63	32.06	31.87	2.10%	507,185
Jul 8, 2026	32.06	32.07	31.28	31.40	31.22	-2.48%	560,246
Jul 7, 2026	32.78	33.00	32.16	32.20	32.01	-1.59%	376,768
Jul 6, 2026	32.54	32.98	32.37	32.72	32.53	0.62%	346,005
Jul 2, 2026	33.66	33.90	31.20	32.52	32.33	-2.81%	621,647
Jul 1, 2026	33.32	33.97	33.17	33.46	33.26	0.06%	655,858
Jun 30, 2026	33.16	33.50	32.94	33.44	33.24	0.84%	460,232
Jun 29, 2026	33.29	33.29	32.90	33.16	32.97	-0.21%	523,353
Jun 26, 2026	33.49	33.56	32.78	33.23	33.04	-0.18%	1,948,250
Jun 25, 2026	33.29	33.66	33.16	33.29	33.10	-0.24%	410,714