NASDAQ : CNOB

ConnectOne Bancorp, Inc. — Price history

Financials · Banks - Regional · United States

Last price 32.11 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.61B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

ConnectOne Bancorp, Inc. (CNOB) closed at 32.87 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	32.41	33.19	32.33	32.87	658,304	+2.37%
2026-10-30	32.73	32.73	31.96	32.11	238,501	-1.53%
2026-10-29	32.95	33.24	32.44	32.61	278,036	+0.12%
2026-10-28	33.04	33.075	32.09	32.57	363,853	-1.27%
2026-10-27	33.12	33.22	32.646	32.99	451,433	+0.46%
2026-10-26	33.27	33.42	32.74	32.84	447,618	+0.46%
2026-10-23	32.47	33	31.615	32.69	574,478	-0.40%
2026-10-22	30.88	32.86	30.88	32.82	688,967	+6.28%
2026-10-21	31.05	31.333	30.62	30.88	251,861	-0.23%
2026-10-20	30.3	31.17	30.215	30.95	246,773	+2.55%
2026-10-19	30.39	30.54	30.06	30.18	276,378	-0.85%
2026-10-16	30.46	31.015	30.21	30.44	299,282	+0.03%
2026-10-15	30.08	30.52	29.87	30.43	355,344	+1.87%
2026-10-14	29.54	30.025	29.3	29.87	373,910	-0.63%
2026-10-13	30.35	30.4	29.91	30.06	259,409	-0.33%
2026-10-12	29.93	30.29	29.93	30.16	252,753	+0.73%
2026-10-09	30.15	30.4	29.86	29.94	285,435	-0.93%
2026-10-08	29.85	30.32	29.59	30.22	554,791	+0.87%
2026-10-07	29.87	30.2	29.74	29.96	407,900	-1.45%
2026-10-06	30.64	30.82	30.36	30.4	263,288	-0.39%
2026-10-05	30.72	30.86	30.38	30.52	323,789	-0.84%
2026-10-02	30.69	31	30.52	30.78	357,160	+1.45%
2026-10-01	29.98	30.42	29.35	30.34	486,459	+0.97%
2026-09-30	30.2	30.39	29.84	30.05	373,381	-0.53%
2026-09-29	30.61	30.785	30.05	30.21	292,936	-1.27%
2026-09-28	30.89	30.965	30.57	30.6	287,564	-1.48%
2026-09-25	31.03	31.27	30.925	31.06	346,436	+0.55%
2026-09-24	30.63	30.91	30.335	30.89	377,569	+1.28%
2026-09-23	31.06	31.18	30.47	30.5	354,336	-2.24%
2026-09-22	31.86	31.86	31.16	31.2	332,858	-1.02%
2026-09-21	31.6	31.875	31.5	31.52	361,442	-0.22%
2026-09-18	31.37	31.76	31.16	31.59	1,163,056	+0.00%
2026-09-17	31.94	31.96	31.52	31.59	313,290	+0.16%
2026-09-16	31.93	31.93	30.88	31.54	514,676	-1.10%
2026-09-15	31.84	32.07	31.68	31.89	491,129	+0.09%
2026-09-14	31.75	32.06	31.54	31.86	394,617	+0.19%
2026-09-11	31.99	32.13	31.5	31.8	307,167	+0.66%
2026-09-10	31.45	31.67	31.16	31.59	417,069	+0.00%
2026-09-09	31.62	31.84	31.385	31.59	217,734	-0.85%
2026-09-08	32.3	32.3	31.775	31.86	217,054	-1.39%
2026-09-04	31.86	32.39	31.86	32.31	239,216	+0.78%
2026-09-03	31.79	32.25	31.79	32.06	292,632	+1.04%
2026-09-02	31	31.886	30.99	31.73	388,839	+2.89%
2026-09-01	31.44	31.53	30.76	30.84	337,861	-1.91%
2026-08-31	31.73	31.75	31.31	31.44	352,416	-0.91%
2026-08-28	32	32.15	31.7	31.73	435,820	-0.63%
2026-08-27	31.83	31.98	31.46	31.93	270,491	-0.13%
2026-08-26	32.09	32.23	31.85	31.97	265,572	-0.16%
2026-08-25	32.27	32.27	31.93	32.02	218,381	-0.53%
2026-08-24	32.27	32.69	31.965	32.19	224,427	-0.25%
2026-08-21	32.45	32.61	31.91	32.27	497,309	+0.06%
2026-08-20	31.88	32.33	31.8	32.25	269,179	+0.66%
2026-08-19	32.87	32.87	31.93	32.04	345,170	-2.35%
2026-08-18	32.75	32.89	32.55	32.81	280,017	+0.09%
2026-08-17	32.72	33.31	32.705	32.78	338,912	-0.74%
2026-08-14	33.06	33.3	32.86	33.025	222,722	-0.39%
2026-08-13	33.52	33.7	33.19	33.35	412,355	+0.27%
2026-08-12	33.05	33.39	32.99	33.26	407,819	+1.12%
2026-08-11	32.66	33.01	32.66	32.89	252,836	+0.95%
2026-08-10	32.58	32.925	32.48	32.58	325,874	-0.73%
2026-08-07	33.08	33.08	32.73	32.82	271,415	-0.82%
2026-08-06	33.53	33.59	33.06	33.09	425,624	-0.99%
2026-08-05	33.72	33.72	33.29	33.42	307,874	-0.68%
2026-08-04	33.62	34.01	33.395	33.65	399,321	+0.54%
2026-08-03	33.58	33.665	33.13	33.47	664,219	+1.61%
2026-07-31	33.01	33.29	32.47	32.94	432,078	-0.03%
2026-07-30	32.94	33.27	32.8	32.95	395,972	+0.49%
2026-07-29	32.83	33.265	32.71	32.79	703,192	-0.94%
2026-07-28	32.88	33.47	32.77	33.1	585,291	+0.85%
2026-07-27	32.76	32.9	32.315	32.82	587,939	+1.42%
2026-07-24	31.48	32.39	31.16	32.36	498,669	+3.06%
2026-07-23	30.68	31.98	30.65	31.4	735,787	-4.85%
2026-07-22	33.29	33.31	32.665	33	404,622	-1.23%
2026-07-21	33.48	33.61	32.84	33.41	408,523	-0.15%
2026-07-20	33.4	33.51	33.04	33.46	577,154	+0.09%
2026-07-17	33.81	33.81	33.155	33.43	400,455	-1.99%
2026-07-16	33.03	34.14	33.03	34.11	491,349	+3.30%
2026-07-15	32.53	33.1	32.495	33.02	484,963	+1.88%
2026-07-14	32.39	32.61	32.22	32.41	268,049	+0.43%
2026-07-13	32.42	32.48	32.14	32.27	319,849	-0.34%
2026-07-10	31.97	32.435	31.96	32.38	414,316	+1.00%
2026-07-09	31.7	32.21	31.625	32.06	507,185	+2.10%
2026-07-08	32.06	32.07	31.28	31.4	560,246	-2.48%
2026-07-07	32.78	33	32.16	32.2	376,768	-1.59%
2026-07-06	32.54	32.98	32.365	32.72	346,005	+0.62%
2026-07-02	33.66	33.9	31.2	32.52	621,647	-2.81%
2026-07-01	33.32	33.965	33.17	33.46	655,858	+0.06%
2026-06-30	33.16	33.5	32.94	33.44	460,232	+0.84%
2026-06-29	33.29	33.29	32.9	33.16	523,352	-0.21%
2026-06-26	33.49	33.56	32.78	33.23	1,948,250	-0.18%
2026-06-25	33.29	33.66	33.16	33.29	410,714	-0.24%
2026-06-24	33.11	33.48	33.11	33.37	418,256	+0.88%
2026-06-23	32.7	33.14	32.03	33.08	371,994	+1.16%
2026-06-22	32.5	32.945	32.5	32.7	379,268	+0.77%
2026-06-18	32.67	32.74	32.29	32.45	402,359	+0.78%
2026-06-17	32.44	33.123	31.52	32.2	485,002	-1.04%
2026-06-16	32.72	32.97	32.36	32.54	481,708	+0.31%
2026-06-15	32.95	33.12	32.39	32.44	967,667	-0.99%
2026-06-12	32.405	32.87	32.27	32.765	461,159	+1.53%
2026-06-11	32.17	32.38	31.71	32.27	407,423	+1.00%
2026-06-10	31.89	32.38	31.6	31.95	460,657	+0.79%
2026-06-09	31.34	32	31.085	31.7	403,060	+1.77%
2026-06-08	30.83	31.33	30.83	31.15	435,948	+1.60%
2026-06-05	30.6	30.92	30.535	30.66	312,296	+0.20%
2026-06-04	29.76	30.69	29.715	30.6	300,426	+4.33%
2026-06-03	30.22	30.29	29.31	29.33	285,480	-3.39%
2026-06-02	29.51	30.43	29.49	30.36	408,626	+2.33%
2026-06-01	29.87	29.92	29.43	29.67	394,140	-1.33%
2026-05-29	29.88	30.275	29.72	30.07	429,982	+0.43%
2026-05-28	29.85	29.95	29.48	29.94	172,330	+0.30%
2026-05-27	29.83	30.488	29.66	29.85	214,315	-0.70%
2026-05-26	29.93	30.394	29.76	30.06	329,089	+1.01%
2026-05-22	29.89	30.05	29.64	29.76	204,910	-0.03%
2026-05-21	29.6	29.9	28.84	29.77	286,577	-0.33%
2026-05-20	29.07	29.97	28.95	29.87	225,254	+2.79%
2026-05-19	29.25	29.25	28.15	29.06	217,804	-0.65%
2026-05-18	28.92	29.35	27.86	29.25	217,324	+1.07%
2026-05-15	29.29	29.64	28.75	28.94	272,980	-1.55%
2026-05-14	29.44	29.78	29.43	29.59	279,946	+1.09%
2026-05-13	29.23	29.55	29.11	29.27	324,693	-0.64%