ConnectOne Bancorp, Inc. (CNOB)

NASDAQ: CNOB · Real-Time Price · USD

29.87

-0.19 (-0.63%)

At close: Oct 14, 2026, 4:00 PM EDT

30.42

+0.55 (1.85%)

Pre-market: Oct 15, 2026, 4:00 AM EDT

ConnectOne Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	29.54	30.03	29.30	29.87	29.87	-0.63%	373,910
Oct 13, 2026	30.35	30.40	29.91	30.06	30.06	-0.33%	259,408
Oct 12, 2026	29.93	30.29	29.93	30.16	30.16	0.73%	252,751
Oct 9, 2026	30.15	30.40	29.86	29.94	29.94	-0.93%	285,434
Oct 8, 2026	29.85	30.32	29.59	30.22	30.22	0.87%	554,760
Oct 7, 2026	29.87	30.20	29.74	29.96	29.96	-1.45%	407,896
Oct 6, 2026	30.64	30.82	30.36	30.40	30.40	-0.39%	260,934
Oct 5, 2026	30.72	30.86	30.38	30.52	30.52	-0.84%	323,786
Oct 2, 2026	30.69	31.00	30.52	30.78	30.78	1.45%	357,160
Oct 1, 2026	29.98	30.42	29.35	30.34	30.34	0.97%	486,459
Sep 30, 2026	30.20	30.39	29.84	30.05	30.05	-0.53%	373,381
Sep 29, 2026	30.61	30.79	30.05	30.21	30.21	-1.27%	292,936
Sep 28, 2026	30.89	30.97	30.57	30.60	30.60	-1.48%	287,564
Sep 25, 2026	31.03	31.27	30.93	31.06	31.06	0.55%	346,436
Sep 24, 2026	30.63	30.91	30.34	30.89	30.89	1.28%	377,569
Sep 23, 2026	31.06	31.18	30.47	30.50	30.50	-2.24%	354,336
Sep 22, 2026	31.86	31.86	31.16	31.20	31.20	-1.02%	332,858
Sep 21, 2026	31.60	31.88	31.50	31.52	31.52	-0.22%	361,442
Sep 18, 2026	31.37	31.76	31.16	31.59	31.59	-	1,163,056
Sep 17, 2026	31.94	31.96	31.52	31.59	31.59	0.16%	313,290
Sep 16, 2026	31.93	31.93	30.88	31.54	31.54	-1.10%	514,676
Sep 15, 2026	31.84	32.07	31.68	31.89	31.89	0.09%	491,129
Sep 14, 2026	31.75	32.06	31.54	31.86	31.86	0.19%	394,617
Sep 11, 2026	31.99	32.13	31.50	31.80	31.80	0.66%	307,167
Sep 10, 2026	31.45	31.67	31.16	31.59	31.59	-	417,069
Sep 9, 2026	31.62	31.84	31.39	31.59	31.59	-0.85%	217,734
Sep 8, 2026	32.30	32.30	31.78	31.86	31.86	-1.39%	217,054
Sep 4, 2026	31.86	32.39	31.86	32.31	32.31	0.78%	239,216
Sep 3, 2026	31.79	32.25	31.79	32.06	32.06	1.04%	292,632
Sep 2, 2026	31.00	31.89	30.99	31.73	31.73	2.89%	388,839
Sep 1, 2026	31.44	31.53	30.76	30.84	30.84	-1.91%	337,861
Aug 31, 2026	31.73	31.75	31.31	31.44	31.44	-0.91%	352,416
Aug 28, 2026	32.00	32.15	31.70	31.73	31.73	-0.63%	435,820
Aug 27, 2026	31.83	31.98	31.46	31.93	31.93	-0.13%	270,491
Aug 26, 2026	32.09	32.23	31.85	31.97	31.97	-0.16%	265,572
Aug 25, 2026	32.27	32.27	31.93	32.02	32.02	-0.53%	218,381
Aug 24, 2026	32.27	32.69	31.97	32.19	32.19	-0.25%	224,427
Aug 21, 2026	32.45	32.61	31.91	32.27	32.27	0.06%	497,309
Aug 20, 2026	31.88	32.33	31.80	32.25	32.25	0.66%	269,179
Aug 19, 2026	32.87	32.87	31.93	32.04	32.04	-2.35%	345,170
Aug 18, 2026	32.75	32.89	32.55	32.81	32.81	0.09%	280,017
Aug 17, 2026	32.72	33.31	32.71	32.78	32.78	-0.74%	338,912
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