5 DAY PERFORMANCE
-20.77%
1 MONTH PERFORMANCE
-13.61%
3 MONTH PERFORMANCE
-3.78%
6 MONTH PERFORMANCE
-4.35%
YEAR-TO-DATE PERFORMANCE
-1.95%
1 YEAR PERFORMANCE
+13.16%
ConnectOne Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $32.50 | $32.70 (0.62%) | $32.95 | $32.50 | 379.27 K | $1.65 B |
| 06/18/2026 | $32.67 | $32.45 (-0.67%) | $32.74 | $32.29 | 402.40 K | $1.64 B |
| 06/17/2026 | $32.44 | $32.20 (-0.74%) | $33.12 | $31.52 | 485.00 K | $1.62 B |
| 06/16/2026 | $32.72 | $32.54 (-0.55%) | $32.97 | $32.36 | 481.71 K | $1.64 B |
| 06/15/2026 | $32.95 | $32.44 (-1.55%) | $33.12 | $32.39 | 967.70 K | $1.64 B |
| 06/12/2026 | $32.41 | $32.77 (1.11%) | $32.87 | $32.27 | 461.16 K | $1.65 B |
| 06/11/2026 | $32.17 | $32.27 (0.31%) | $32.38 | $31.71 | 407.42 K | $1.63 B |
| 06/10/2026 | $31.89 | $31.95 (0.19%) | $32.38 | $31.60 | 460.70 K | $1.61 B |
| 06/09/2026 | $31.34 | $31.70 (1.15%) | $32.00 | $31.09 | 403.10 K | $1.60 B |
| 06/08/2026 | $30.83 | $31.15 (1.04%) | $31.33 | $30.83 | 435.95 K | $1.57 B |
| 06/05/2026 | $30.60 | $30.66 (0.2%) | $30.92 | $30.54 | 312.30 K | $1.55 B |
| 06/04/2026 | $29.76 | $30.60 (2.82%) | $30.69 | $29.72 | 300.43 K | $1.54 B |
| 06/03/2026 | $30.22 | $29.33 (-2.95%) | $30.29 | $29.31 | 285.50 K | $1.48 B |
| 06/02/2026 | $29.51 | $30.36 (2.88%) | $30.43 | $29.49 | 408.63 K | $1.53 B |
| 06/01/2026 | $29.87 | $29.67 (-0.67%) | $29.92 | $29.43 | 394.14 K | $1.50 B |
| 05/29/2026 | $29.88 | $30.07 (0.64%) | $30.28 | $29.72 | 430.00 K | $1.52 B |
| 05/28/2026 | $29.85 | $29.94 (0.3%) | $29.95 | $29.48 | 172.33 K | $1.51 B |
| 05/27/2026 | $29.83 | $29.85 (0.07%) | $30.49 | $29.66 | 214.32 K | $1.50 B |
| 05/26/2026 | $29.93 | $30.06 (0.43%) | $30.39 | $29.76 | 329.10 K | $1.52 B |
| 05/22/2026 | $29.89 | $29.76 (-0.43%) | $30.05 | $29.64 | 204.91 K | $1.50 B |
| 05/21/2026 | $29.60 | $29.77 (0.57%) | $29.90 | $28.84 | 286.60 K | $1.50 B |
| 05/20/2026 | $29.07 | $29.87 (2.75%) | $29.97 | $28.95 | 225.30 K | $1.51 B |
| 05/19/2026 | $29.25 | $29.06 (-0.65%) | $29.25 | $28.15 | 217.80 K | $1.47 B |
| 05/18/2026 | $28.92 | $29.25 (1.14%) | $29.35 | $27.86 | 217.32 K | $1.47 B |
| 05/15/2026 | $29.29 | $28.94 (-1.19%) | $29.64 | $28.75 | 272.98 K | $1.46 B |
| 05/14/2026 | $29.44 | $29.59 (0.51%) | $29.78 | $29.43 | 279.95 K | $1.49 B |
| 05/13/2026 | $29.23 | $29.27 (0.14%) | $29.55 | $29.11 | 324.70 K | $1.48 B |
| 05/12/2026 | $29.79 | $29.46 (-1.11%) | $29.79 | $28.87 | 272.10 K | $1.49 B |
| 05/11/2026 | $30.10 | $29.73 (-1.23%) | $30.25 | $29.54 | 396.30 K | $1.50 B |
| 05/08/2026 | $29.89 | $30.05 (0.54%) | $30.15 | $29.61 | 304.80 K | $1.51 B |
| 05/07/2026 | $30.17 | $29.91 (-0.86%) | $30.44 | $29.86 | 341.40 K | $1.51 B |
| 05/06/2026 | $30.29 | $30.16 (-0.43%) | $30.65 | $30.02 | 278.23 K | $1.52 B |
| 05/05/2026 | $29.65 | $30.08 (1.45%) | $30.15 | $29.60 | 461.80 K | $1.52 B |
| 05/04/2026 | $29.24 | $29.45 (0.72%) | $29.94 | $29.12 | 414.90 K | $1.48 B |
| 05/01/2026 | $29.22 | $29.37 (0.51%) | $29.57 | $28.94 | 281.24 K | $1.48 B |
| 04/30/2026 | $28.83 | $29.22 (1.35%) | $29.57 | $28.71 | 319.10 K | $1.47 B |
| 04/29/2026 | $29.56 | $29.02 (-1.83%) | $29.86 | $28.79 | 399.20 K | $1.46 B |
| 04/28/2026 | $29.69 | $29.76 (0.24%) | $30.15 | $29.06 | 387.90 K | $1.50 B |
| 04/27/2026 | $28.61 | $29.73 (3.91%) | $30.04 | $28.61 | 606.62 K | $1.50 B |
| 04/24/2026 | $29.14 | $28.52 (-2.13%) | $29.50 | $28.24 | 443.00 K | $1.44 B |
| 04/23/2026 | $28.17 | $28.93 (2.7%) | $29.26 | $28.01 | 500.03 K | $1.46 B |
| 04/22/2026 | $28.16 | $28.01 (-0.53%) | $28.29 | $27.89 | 255.01 K | $1.41 B |
| 04/21/2026 | $28.89 | $28.07 (-2.84%) | $29.03 | $27.99 | 287.22 K | $1.42 B |
| 04/20/2026 | $28.48 | $28.93 (1.58%) | $29.13 | $28.48 | 294.70 K | $1.46 B |
| 04/17/2026 | $28.49 | $28.69 (0.7%) | $29.25 | $28.36 | 377.24 K | $1.45 B |
| 04/16/2026 | $28.29 | $28.03 (-0.92%) | $28.38 | $27.94 | 233.62 K | $1.41 B |
| 04/15/2026 | $28.47 | $28.40 (-0.25%) | $28.58 | $28.10 | 238.02 K | $1.43 B |
| 04/14/2026 | $28.09 | $28.47 (1.35%) | $28.67 | $27.72 | 365.50 K | $1.44 B |
| 04/13/2026 | $27.98 | $28.22 (0.86%) | $28.25 | $27.72 | 295.02 K | $1.42 B |
| 04/10/2026 | $28.23 | $28.12 (-0.39%) | $28.26 | $27.65 | 377.30 K | $1.42 B |
| 04/09/2026 | $28.15 | $28.25 (0.36%) | $28.62 | $28.15 | 585.42 K | $1.42 B |
| 04/08/2026 | $28.19 | $28.39 (0.71%) | $28.59 | $28.09 | 421.93 K | $1.43 B |
| 04/07/2026 | $27.15 | $27.45 (1.1%) | $27.51 | $26.74 | 358.60 K | $1.38 B |
| 04/06/2026 | $26.88 | $27.32 (1.64%) | $27.43 | $26.88 | 314.23 K | $1.38 B |
| 04/02/2026 | $26.45 | $27.03 (2.19%) | $27.06 | $26.28 | 394.44 K | $1.36 B |
| 04/01/2026 | $26.90 | $26.93 (0.11%) | $27.41 | $26.81 | 275.00 K | $1.36 B |
| 03/31/2026 | $26.70 | $26.77 (0.26%) | $27.06 | $26.43 | 465.50 K | $1.35 B |
| 03/30/2026 | $26.36 | $26.32 (-0.15%) | $26.45 | $26.08 | 276.23 K | $1.33 B |
| 03/27/2026 | $26.26 | $26.03 (-0.88%) | $26.44 | $25.99 | 309.40 K | $1.31 B |
| 03/26/2026 | $26.02 | $26.49 (1.81%) | $26.53 | $26.02 | 270.30 K | $1.34 B |
| 03/25/2026 | $26.74 | $26.27 (-1.76%) | $26.76 | $26.01 | 247.80 K | $1.32 B |
| 03/24/2026 | $26.40 | $26.35 (-0.19%) | $26.93 | $26.35 | 330.24 K | $1.33 B |
| 03/23/2026 | $26.64 | $26.72 (0.3%) | $27.16 | $26.29 | 491.70 K | $1.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
