ConnectOne Bancorp, Inc. (CNOB)
NASDAQ: CNOB · Real-Time Price · USD
32.49
-0.38 (-1.16%)
At close: Nov 3, 2026, 4:00 PM EST
32.86
+0.37 (1.13%)
Pre-market: Nov 4, 2026, 4:03 AM EST
ConnectOne Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 32.87 | 32.88 | 32.29 | 32.49 | 32.49 | -1.16% | 290,424 |
| Nov 2, 2026 | 32.41 | 33.19 | 32.33 | 32.87 | 32.87 | 2.37% | 657,024 |
| Oct 30, 2026 | 32.73 | 32.73 | 31.96 | 32.11 | 32.11 | -1.53% | 238,501 |
| Oct 29, 2026 | 32.95 | 33.24 | 32.44 | 32.61 | 32.61 | 0.12% | 278,036 |
| Oct 28, 2026 | 33.04 | 33.08 | 32.09 | 32.57 | 32.57 | -1.27% | 363,853 |
| Oct 27, 2026 | 33.12 | 33.22 | 32.65 | 32.99 | 32.99 | 0.46% | 451,433 |
| Oct 26, 2026 | 33.27 | 33.42 | 32.74 | 32.84 | 32.84 | 0.46% | 447,618 |
| Oct 23, 2026 | 32.47 | 33.00 | 31.62 | 32.69 | 32.69 | -0.40% | 574,478 |
| Oct 22, 2026 | 30.88 | 32.86 | 30.88 | 32.82 | 32.82 | 6.28% | 688,967 |
| Oct 21, 2026 | 31.05 | 31.33 | 30.62 | 30.88 | 30.88 | -0.23% | 251,862 |
| Oct 20, 2026 | 30.30 | 31.17 | 30.22 | 30.95 | 30.95 | 2.55% | 246,773 |
| Oct 19, 2026 | 30.39 | 30.54 | 30.06 | 30.18 | 30.18 | -0.85% | 276,378 |
| Oct 16, 2026 | 30.46 | 31.02 | 30.21 | 30.44 | 30.44 | 0.03% | 299,282 |
| Oct 15, 2026 | 30.08 | 30.52 | 29.87 | 30.43 | 30.43 | 1.87% | 355,344 |
| 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% | 259,409 |
| Oct 12, 2026 | 29.93 | 30.29 | 29.93 | 30.16 | 30.16 | 0.73% | 252,753 |
| Oct 9, 2026 | 30.15 | 30.40 | 29.86 | 29.94 | 29.94 | -0.93% | 285,435 |
| Oct 8, 2026 | 29.85 | 30.32 | 29.59 | 30.22 | 30.22 | 0.87% | 554,791 |
| Oct 7, 2026 | 29.87 | 30.20 | 29.74 | 29.96 | 29.96 | -1.45% | 407,900 |
| Oct 6, 2026 | 30.64 | 30.82 | 30.36 | 30.40 | 30.40 | -0.39% | 263,288 |
| Oct 5, 2026 | 30.72 | 30.86 | 30.38 | 30.52 | 30.52 | -0.84% | 323,789 |
| 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 |