Skip to main content
logo
ConnectOne Bancorp, Inc. (CNOB)
NASDAQ: CNOB · Real-Time Price · USD
29.25
+0.31 (1.07%)
At close: May 18, 2026, 4:00 PM EDT
29.83
+0.58 (1.98%)
After-hours: May 18, 2026, 4:11 PM EDT

ConnectOne Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202628.9229.3527.8629.2529.251.07%217,324
May 15, 202629.2929.6428.7528.9428.94-2.20%272,980
May 14, 202629.4429.7829.4329.5929.401.09%279,946
May 13, 202629.2329.5529.1129.2729.08-0.64%324,693
May 12, 202629.7929.7928.8729.4629.27-0.91%272,101
May 11, 202630.1030.2529.5429.7329.53-1.06%396,253
May 8, 202629.8930.1529.6130.0529.850.47%304,790
May 7, 202630.1730.4429.8629.9129.71-0.83%341,353
May 6, 202630.2930.6530.0230.1629.960.27%278,233
May 5, 202629.6530.1529.6030.0829.882.14%461,754
May 4, 202629.2429.9429.1229.4529.260.27%414,881
May 1, 202629.2229.5728.9429.3729.180.51%281,243
Apr 30, 202628.8329.5728.7129.2229.030.62%319,090
Apr 29, 202629.5629.8628.7929.0428.85-2.42%399,201
Apr 28, 202629.6930.1529.0629.7629.560.10%387,854
Apr 27, 202628.6130.0428.6129.7329.534.24%606,620
Apr 24, 202629.1429.5028.2428.5228.33-1.42%442,992
Apr 23, 202628.1729.2628.0128.9328.743.28%500,029
Apr 22, 202628.1628.2927.8928.0127.83-0.21%255,013
Apr 21, 202628.8929.0327.9928.0727.89-2.97%287,218
Apr 20, 202628.4829.1328.4828.9328.740.84%294,673
Apr 17, 202628.4929.2528.3628.6928.502.35%377,242
Apr 16, 202628.2928.3827.9428.0327.85-1.30%233,619
Apr 15, 202628.4728.5828.1028.4028.21-0.25%238,022
Apr 14, 202628.0928.6727.7228.4728.280.89%365,495
Apr 13, 202627.9828.2527.7228.2228.030.36%295,021
Apr 10, 202628.2328.2627.6528.1227.93-0.46%377,260
Apr 9, 202628.1528.6228.1528.2528.06-0.49%585,416
Apr 8, 202628.1928.5928.0928.3928.203.42%421,930
Apr 7, 202627.1527.5126.7427.4527.270.48%358,578
Apr 6, 202626.8827.4326.8827.3227.141.07%314,231
Apr 2, 202626.4527.0626.2827.0326.850.37%394,437
Apr 1, 202626.9027.4126.8126.9326.750.60%274,955
Mar 31, 202626.7027.0626.4326.7726.591.71%465,459
Mar 30, 202626.3626.4526.0826.3226.151.11%276,229
Mar 27, 202626.2626.4425.9926.0325.86-1.74%309,402
Mar 26, 202626.0226.5326.0226.4926.320.84%270,254
Mar 25, 202626.7426.7626.0126.2726.10-0.30%247,797
Mar 24, 202626.4026.9326.3526.3526.18-1.38%330,244
Mar 23, 202626.6427.1626.2926.7226.542.97%491,672
Mar 20, 202626.3826.3825.6625.9525.78-0.99%795,349
Mar 19, 202625.3826.3125.3526.2126.042.58%419,096
Mar 18, 202625.6725.9825.5025.5525.38-1.58%553,201
Mar 17, 202626.2726.4625.5825.9625.79-0.08%840,115
Mar 16, 202625.7726.1925.6325.9825.811.76%280,117
Mar 13, 202625.6325.8425.1425.5325.360.39%245,885
Mar 12, 202624.8525.4824.7425.4325.26-0.20%209,015
Mar 11, 202625.6025.7325.1325.4825.31-1.05%295,324
Mar 10, 202625.5726.3725.3625.7525.580.16%235,454
Mar 9, 202625.1325.8224.6025.7125.540.27%283,945