ConnectOne Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	31.48	32.39	31.16	32.36	32.36	3.06%	498,668
Jul 23, 2026	30.68	31.98	30.65	31.40	31.40	-4.85%	735,784
Jul 22, 2026	33.29	33.31	32.67	33.00	33.00	-1.23%	404,621
Jul 21, 2026	33.48	33.61	32.84	33.41	33.41	-0.15%	408,102
Jul 20, 2026	33.40	33.51	33.04	33.46	33.46	0.09%	577,154
Jul 17, 2026	33.81	33.81	33.16	33.43	33.43	-1.99%	400,455
Jul 16, 2026	33.03	34.14	33.03	34.11	34.11	3.30%	491,335
Jul 15, 2026	32.53	33.10	32.50	33.02	33.02	1.88%	484,963
Jul 14, 2026	32.39	32.61	32.22	32.41	32.41	0.43%	268,049
Jul 13, 2026	32.42	32.48	32.14	32.27	32.27	-0.34%	319,835
Jul 10, 2026	31.97	32.44	31.96	32.38	32.38	1.00%	414,315
Jul 9, 2026	31.70	32.21	31.63	32.06	32.06	2.10%	507,167
Jul 8, 2026	32.06	32.07	31.28	31.40	31.40	-2.48%	560,246
Jul 7, 2026	32.78	33.00	32.16	32.20	32.20	-1.59%	376,768
Jul 6, 2026	32.54	32.98	32.37	32.72	32.72	0.62%	346,005
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