5 DAY PERFORMANCE
-12.46%
1 MONTH PERFORMANCE
-5.89%
3 MONTH PERFORMANCE
-10.32%
6 MONTH PERFORMANCE
+4.73%
YEAR-TO-DATE PERFORMANCE
-1.95%
1 YEAR PERFORMANCE
+10.82%
ConnectOne Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $30.51 | $30.09 (-1.39%) | $30.55 | $30.04 | 88.67 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 |
| 03/20/2026 | $26.38 | $25.95 (-1.63%) | $26.38 | $25.66 | 795.35 K | $1.31 B |
| 03/19/2026 | $25.38 | $26.21 (3.27%) | $26.31 | $25.35 | 419.10 K | $1.32 B |
| 03/18/2026 | $25.67 | $25.55 (-0.47%) | $25.98 | $25.50 | 553.20 K | $1.29 B |
| 03/17/2026 | $26.27 | $25.96 (-1.18%) | $26.46 | $25.58 | 840.12 K | $1.31 B |
| 03/16/2026 | $25.77 | $25.98 (0.81%) | $26.19 | $25.63 | 280.12 K | $1.31 B |
| 03/13/2026 | $25.63 | $25.53 (-0.39%) | $25.84 | $25.14 | 245.90 K | $1.29 B |
| 03/12/2026 | $24.85 | $25.43 (2.33%) | $25.48 | $24.74 | 209.02 K | $1.28 B |
| 03/11/2026 | $25.60 | $25.48 (-0.47%) | $25.73 | $25.13 | 295.32 K | $1.28 B |
| 03/10/2026 | $25.57 | $25.75 (0.7%) | $26.37 | $25.36 | 235.50 K | $1.30 B |
| 03/09/2026 | $25.13 | $25.71 (2.31%) | $25.82 | $24.60 | 283.95 K | $1.30 B |
| 03/06/2026 | $25.21 | $25.64 (1.71%) | $25.71 | $24.78 | 344.40 K | $1.29 B |
| 03/05/2026 | $26.25 | $26.03 (-0.84%) | $26.46 | $25.87 | 288.71 K | $1.31 B |
| 03/04/2026 | $26.87 | $26.61 (-0.97%) | $26.96 | $26.39 | 181.70 K | $1.34 B |
| 03/03/2026 | $26.07 | $26.57 (1.92%) | $26.78 | $25.80 | 250.42 K | $1.34 B |
| 03/02/2026 | $26.23 | $26.83 (2.29%) | $27.13 | $25.81 | 394.70 K | $1.35 B |
| 02/27/2026 | $27.20 | $26.53 (-2.46%) | $27.28 | $26.21 | 479.21 K | $1.34 B |
| 02/26/2026 | $27.62 | $27.77 (0.54%) | $28.23 | $27.06 | 345.81 K | $1.40 B |
| 02/25/2026 | $27.09 | $27.62 (1.96%) | $27.66 | $26.84 | 258.90 K | $1.39 B |
| 02/24/2026 | $26.79 | $26.84 (0.19%) | $26.97 | $26.50 | 243.60 K | $1.35 B |
| 02/23/2026 | $27.94 | $26.83 (-3.97%) | $28.21 | $26.55 | 362.40 K | $1.35 B |
| 02/20/2026 | $27.49 | $27.96 (1.71%) | $28.09 | $27.24 | 280.22 K | $1.41 B |
| 02/19/2026 | $27.43 | $27.50 (0.26%) | $27.66 | $27.18 | 301.13 K | $1.39 B |
| 02/18/2026 | $27.88 | $27.71 (-0.61%) | $28.48 | $27.63 | 278.15 K | $1.40 B |
| 02/17/2026 | $27.83 | $27.92 (0.32%) | $28.16 | $27.52 | 213.94 K | $1.41 B |
| 02/13/2026 | $27.27 | $27.75 (1.76%) | $27.91 | $26.96 | 256.71 K | $1.40 B |
| 02/12/2026 | $27.75 | $27.51 (-0.86%) | $28.02 | $27.03 | 348.73 K | $1.39 B |
| 02/11/2026 | $28.16 | $27.46 (-2.49%) | $28.43 | $27.27 | 211.90 K | $1.38 B |
| 02/10/2026 | $28.38 | $27.96 (-1.48%) | $28.54 | $27.77 | 241.70 K | $1.41 B |
| 02/09/2026 | $28.59 | $28.40 (-0.66%) | $28.79 | $28.29 | 221.00 K | $1.43 B |
| 02/06/2026 | $28.12 | $28.67 (1.96%) | $28.78 | $27.72 | 466.10 K | $1.45 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.
