ConnectOne Bancorp, Inc. (CNOB) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$24.6

$25.82

5 DAY PERFORMANCE

-18.48%

1 MONTH PERFORMANCE

-20.33%

3 MONTH PERFORMANCE

-20.77%

6 MONTH PERFORMANCE

-0.92%

YEAR-TO-DATE PERFORMANCE

-1.95%

1 YEAR PERFORMANCE

-0.35%

ConnectOne Bancorp Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/21/2026	$31.60	$31.52 (-0.25%)	$31.88	$31.50	361.44 K	$1.59 B
09/18/2026	$31.37	$31.59 (0.7%)	$31.76	$31.16	1.16 M	$1.59 B
09/17/2026	$31.94	$31.59 (-1.1%)	$31.96	$31.52	313.30 K	$1.59 B
09/16/2026	$31.93	$31.54 (-1.22%)	$31.93	$30.88	514.70 K	$1.59 B
09/15/2026	$31.84	$31.89 (0.16%)	$32.07	$31.68	491.13 K	$1.61 B
09/14/2026	$31.75	$31.86 (0.35%)	$32.06	$31.54	394.62 K	$1.61 B
09/11/2026	$31.99	$31.80 (-0.59%)	$32.13	$31.50	307.20 K	$1.60 B
09/10/2026	$31.45	$31.59 (0.45%)	$31.67	$31.16	417.10 K	$1.59 B
09/09/2026	$31.62	$31.59 (-0.09%)	$31.84	$31.39	217.73 K	$1.59 B
09/08/2026	$32.30	$31.86 (-1.36%)	$32.30	$31.78	217.10 K	$1.61 B
09/04/2026	$31.86	$32.31 (1.41%)	$32.39	$31.86	239.22 K	$1.63 B
09/03/2026	$31.79	$32.06 (0.85%)	$32.25	$31.79	292.63 K	$1.62 B
09/02/2026	$31.00	$31.73 (2.35%)	$31.89	$30.99	388.84 K	$1.60 B
09/01/2026	$31.44	$30.84 (-1.91%)	$31.53	$30.76	337.90 K	$1.55 B
08/31/2026	$31.73	$31.44 (-0.91%)	$31.75	$31.31	352.42 K	$1.59 B
08/28/2026	$32.00	$31.73 (-0.84%)	$32.15	$31.70	435.82 K	$1.60 B
08/27/2026	$31.83	$31.93 (0.31%)	$31.98	$31.46	270.50 K	$1.61 B
08/26/2026	$32.09	$31.97 (-0.37%)	$32.23	$31.85	265.60 K	$1.61 B
08/25/2026	$32.27	$32.02 (-0.77%)	$32.27	$31.93	218.40 K	$1.61 B
08/24/2026	$32.27	$32.19 (-0.25%)	$32.69	$31.97	224.43 K	$1.62 B
08/21/2026	$32.45	$32.27 (-0.55%)	$32.61	$31.91	497.31 K	$1.63 B
08/20/2026	$31.88	$32.25 (1.16%)	$32.33	$31.80	269.20 K	$1.63 B
08/19/2026	$32.87	$32.04 (-2.53%)	$32.87	$31.93	345.20 K	$1.62 B
08/18/2026	$32.75	$32.81 (0.18%)	$32.89	$32.55	280.02 K	$1.65 B
08/17/2026	$32.72	$32.78 (0.18%)	$33.31	$32.71	338.91 K	$1.65 B
08/14/2026	$33.06	$33.03 (-0.09%)	$33.30	$32.86	222.72 K	$1.67 B
08/13/2026	$33.52	$33.35 (-0.51%)	$33.70	$33.19	412.40 K	$1.68 B
08/12/2026	$33.05	$33.26 (0.64%)	$33.39	$32.99	407.82 K	$1.68 B
08/11/2026	$32.66	$32.89 (0.7%)	$33.01	$32.66	252.84 K	$1.66 B
08/10/2026	$32.58	$32.58 (0%)	$32.92	$32.48	325.90 K	$1.64 B
08/07/2026	$33.08	$32.82 (-0.79%)	$33.08	$32.73	271.42 K	$1.65 B
08/06/2026	$33.53	$33.09 (-1.31%)	$33.59	$33.06	425.62 K	$1.67 B
08/05/2026	$33.72	$33.42 (-0.89%)	$33.72	$33.29	307.90 K	$1.68 B
08/04/2026	$33.62	$33.65 (0.09%)	$34.01	$33.40	399.32 K	$1.70 B
08/03/2026	$33.58	$33.47 (-0.33%)	$33.67	$33.13	664.22 K	$1.69 B
07/31/2026	$33.01	$32.94 (-0.21%)	$33.29	$32.47	432.10 K	$1.66 B
07/30/2026	$32.94	$32.95 (0.03%)	$33.27	$32.80	396.00 K	$1.66 B
07/29/2026	$32.83	$32.79 (-0.12%)	$33.27	$32.71	703.20 K	$1.65 B
07/28/2026	$32.88	$33.10 (0.67%)	$33.47	$32.77	585.30 K	$1.67 B
07/27/2026	$32.76	$32.82 (0.18%)	$32.90	$32.32	587.94 K	$1.65 B
07/24/2026	$31.48	$32.36 (2.8%)	$32.39	$31.16	498.70 K	$1.63 B
07/23/2026	$30.68	$31.40 (2.35%)	$31.98	$30.65	735.80 K	$1.58 B
07/22/2026	$33.29	$33.00 (-0.87%)	$33.31	$32.67	404.62 K	$1.66 B
07/21/2026	$33.48	$33.41 (-0.21%)	$33.61	$32.84	408.52 K	$1.68 B
07/20/2026	$33.40	$33.46 (0.18%)	$33.51	$33.04	577.20 K	$1.69 B
07/17/2026	$33.81	$33.43 (-1.12%)	$33.81	$33.16	400.50 K	$1.69 B
07/16/2026	$33.03	$34.11 (3.27%)	$34.14	$33.03	491.35 K	$1.72 B
07/15/2026	$32.53	$33.02 (1.51%)	$33.10	$32.49	485.00 K	$1.66 B
07/14/2026	$32.39	$32.41 (0.06%)	$32.61	$32.22	268.05 K	$1.63 B
07/13/2026	$32.42	$32.27 (-0.46%)	$32.48	$32.14	319.85 K	$1.63 B
07/10/2026	$31.97	$32.38 (1.28%)	$32.44	$31.96	414.32 K	$1.63 B
07/09/2026	$31.70	$32.06 (1.14%)	$32.21	$31.63	507.20 K	$1.62 B
07/08/2026	$32.06	$31.40 (-2.06%)	$32.07	$31.28	560.25 K	$1.58 B
07/07/2026	$32.78	$32.20 (-1.77%)	$33.00	$32.16	376.80 K	$1.62 B
07/06/2026	$32.54	$32.72 (0.55%)	$32.98	$32.37	346.01 K	$1.65 B
07/02/2026	$33.66	$32.52 (-3.39%)	$33.90	$31.20	621.65 K	$1.64 B
07/01/2026	$33.32	$33.46 (0.42%)	$33.97	$33.17	655.90 K	$1.69 B
06/30/2026	$33.16	$33.44 (0.84%)	$33.50	$32.94	460.23 K	$1.69 B
06/29/2026	$33.29	$33.16 (-0.39%)	$33.29	$32.90	523.40 K	$1.67 B
06/26/2026	$33.49	$33.23 (-0.78%)	$33.56	$32.78	1.95 M	$1.68 B
06/25/2026	$33.29	$33.29 (0%)	$33.66	$33.16	410.71 K	$1.68 B
06/24/2026	$33.11	$33.37 (0.79%)	$33.48	$33.11	418.30 K	$1.68 B
06/23/2026	$32.70	$33.08 (1.16%)	$33.14	$32.03	372.00 K	$1.67 B
06/22/2026	$32.50	$32.70 (0.62%)	$32.95	$32.50	379.27 K	$1.65 B