5 DAY PERFORMANCE
-21.95%
1 MONTH PERFORMANCE
-20.16%
3 MONTH PERFORMANCE
-14.04%
6 MONTH PERFORMANCE
-10.32%
YEAR-TO-DATE PERFORMANCE
-1.95%
1 YEAR PERFORMANCE
+13.31%
ConnectOne Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $33.08 | $32.86 (-0.68%) | $33.08 | $32.79 | 47.44 K | |
| 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 |
| 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 |
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.
