S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

ConnectOne Banco (CNOB)

NASDAQ

$32.93-$0.010 (-0.03%)

Price as of Jul 31, 2026 7:34 PM EDT

$1.7B
Market Cap
52.32%
1-Year Change
Banks - Regional
Industry

1 Month
-1.50%

Low Price$31.40

High Price$34.11
3 Months
+13.48%

Low Price$28.94

High Price$34.11
1 Year
+52.32%

Low Price$22.05

High Price$34.11

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	33.01	33.29	32.47	32.94	-0.03%	432,052
07/30/2026	32.94	33.27	32.80	32.95	+0.49%	395,972
07/29/2026	32.83	33.27	32.71	32.79	-0.94%	700,536
07/28/2026	32.88	33.47	32.77	33.10	+0.85%	585,291
07/27/2026	32.76	32.90	32.32	32.82	+1.42%	587,939
07/24/2026	31.48	32.39	31.16	32.36	+3.06%	498,669
07/23/2026	30.68	31.98	30.65	31.40	-4.85%	735,787
07/23/2026	$0.84 Earnings
07/22/2026	33.29	33.31	32.67	33.00	-1.23%	404,609
07/21/2026	33.48	33.61	32.84	33.41	-0.15%	408,523
07/20/2026	33.40	33.51	33.04	33.46	+0.09%	577,142
07/17/2026	33.81	33.81	33.16	33.43	-1.99%	400,455
07/16/2026	33.03	34.14	33.03	34.11	+3.30%	491,349
07/15/2026	32.53	33.10	32.50	33.02	+1.88%	484,963
07/14/2026	32.39	32.61	32.22	32.41	+0.43%	264,923
07/13/2026	32.42	32.48	32.14	32.27	-0.34%	319,849
07/10/2026	31.97	32.44	31.96	32.38	+1.00%	414,316
07/09/2026	31.70	32.21	31.63	32.06	+2.10%	507,185
07/08/2026	32.06	32.07	31.28	31.40	-2.48%	560,246
07/07/2026	32.78	33.00	32.16	32.20	-1.59%	376,768
07/06/2026	32.54	32.98	32.37	32.72	+0.62%	346,005
07/02/2026	33.66	33.90	31.20	32.52	-2.81%	621,647
07/01/2026	33.32	33.97	33.17	33.46	+0.06%	655,858
06/30/2026	33.16	33.50	32.94	33.44	+0.84%	460,232
06/29/2026	33.29	33.29	32.90	33.16	-0.21%	523,353
06/26/2026	33.49	33.56	32.78	33.23	-0.18%	1,948,250
06/25/2026	33.29	33.66	33.16	33.29	-0.24%	410,714
06/24/2026	33.11	33.48	33.11	33.37	+0.88%	418,256
06/23/2026	32.70	33.14	32.03	33.08	+1.16%	371,994
06/22/2026	32.50	32.95	32.50	32.70	+0.77%	379,268
06/18/2026	32.67	32.74	32.29	32.45	+0.78%	402,358
06/17/2026	32.44	33.12	31.52	32.20	-1.04%	485,002
06/16/2026	32.72	32.97	32.36	32.54	+0.31%	481,708
06/15/2026	32.95	33.12	32.39	32.44	-0.99%	967,667
06/12/2026	32.41	32.87	32.27	32.77	+1.53%	461,159
06/11/2026	32.17	32.38	31.71	32.27	+1.00%	407,423
06/10/2026	31.89	32.38	31.60	31.95	+0.79%	460,657
06/09/2026	31.34	32.00	31.09	31.70	+1.77%	403,060
06/08/2026	30.83	31.33	30.83	31.15	+1.60%	435,948
06/05/2026	30.60	30.92	30.54	30.66	+0.20%	312,215
06/04/2026	29.76	30.69	29.72	30.60	+4.33%	300,426
06/03/2026	30.22	30.29	29.31	29.33	-3.39%	285,380
06/02/2026	29.51	30.43	29.49	30.36	+2.33%	408,626
06/01/2026	29.87	29.92	29.43	29.67	-1.33%	394,140
05/29/2026	29.88	30.28	29.72	30.07	+0.43%	429,982
05/28/2026	29.85	29.95	29.48	29.94	+0.30%	172,330
05/27/2026	29.83	30.49	29.66	29.85	-0.70%	214,315
05/26/2026	29.93	30.39	29.76	30.06	+1.01%	329,079
05/22/2026	29.89	30.05	29.64	29.76	-0.03%	204,910
05/21/2026	29.60	29.90	28.84	29.77	-0.33%	285,648
05/20/2026	29.07	29.97	28.95	29.87	+2.79%	225,254
05/19/2026	29.25	29.25	28.15	29.06	-0.65%	217,804
05/18/2026	28.92	29.35	27.86	29.25	+1.07%	217,324
05/15/2026	29.29	29.64	28.75	28.94	-1.55%	272,980
05/15/2026	$0.20 Dividend
05/14/2026	29.25	29.58	29.24	29.40	+1.09%	279,946
05/13/2026	29.04	29.36	28.92	29.08	-0.64%	324,693
05/12/2026	29.59	29.59	28.68	29.27	-0.91%	272,101
05/11/2026	29.90	30.05	29.35	29.53	-1.06%	396,253
05/08/2026	29.69	29.95	29.41	29.85	+0.47%	304,790
05/07/2026	29.97	30.23	29.66	29.71	-0.83%	341,353
05/06/2026	30.09	30.45	29.82	29.96	+0.27%	278,233
05/05/2026	29.45	29.95	29.40	29.88	+2.14%	461,754
05/04/2026	29.05	29.74	28.92	29.26	+0.27%	414,881
05/01/2026	29.03	29.38	28.74	29.18	+0.51%	281,243
04/30/2026	28.64	29.38	28.52	29.03	+0.62%	319,090
04/29/2026	29.37	29.66	28.60	28.85	-2.42%	399,201
04/28/2026	29.49	29.95	28.87	29.56	+0.10%	387,854
04/27/2026	28.42	29.84	28.42	29.53	+4.24%	606,620
04/24/2026	28.95	29.31	28.05	28.33	-1.42%	442,992
04/23/2026	27.98	29.07	27.83	28.74	+3.28%	500,029
04/23/2026	$0.79 Earnings
04/22/2026	27.97	28.10	27.71	27.83	-0.21%	255,013
04/21/2026	28.70	28.84	27.81	27.89	-2.97%	287,047
04/20/2026	28.29	28.94	28.29	28.74	+0.84%	294,663
04/17/2026	28.30	29.06	28.17	28.50	+2.35%	377,242
04/16/2026	28.10	28.19	27.76	27.85	-1.30%	233,619
04/15/2026	28.28	28.39	27.91	28.21	-0.25%	238,022
04/14/2026	27.90	28.48	27.54	28.28	+0.89%	365,495
04/13/2026	27.80	28.06	27.53	28.03	+0.36%	295,020
04/10/2026	28.04	28.07	27.47	27.93	-0.46%	377,260
04/09/2026	27.96	28.43	27.96	28.06	-0.49%	585,416
04/08/2026	28.00	28.40	27.90	28.20	+3.42%	421,930
04/07/2026	26.97	27.33	26.56	27.27	+0.48%	358,578
04/06/2026	26.70	27.25	26.70	27.14	+1.07%	314,231
04/02/2026	26.28	26.88	26.11	26.85	+0.37%	394,437
04/01/2026	26.72	27.23	26.63	26.75	+0.60%	274,955
03/31/2026	26.52	26.88	26.26	26.59	+1.71%	465,459
03/30/2026	26.19	26.28	25.91	26.15	+1.11%	276,229
03/27/2026	26.09	26.27	25.82	25.86	-1.74%	309,402
03/26/2026	25.85	26.36	25.85	26.32	+0.84%	270,254
03/25/2026	26.56	26.58	25.84	26.10	-0.30%	247,797
03/24/2026	26.23	26.75	26.18	26.18	-1.38%	330,244
03/23/2026	26.46	26.98	26.12	26.54	+2.97%	491,672
03/20/2026	26.21	26.21	25.49	25.78	-0.99%	795,462
03/19/2026	25.21	26.14	25.18	26.04	+2.58%	419,096
03/18/2026	25.50	25.81	25.33	25.38	-1.58%	553,201
03/17/2026	26.10	26.28	25.41	25.79	-0.08%	840,115
03/16/2026	25.60	26.02	25.46	25.81	+1.76%	280,117
03/13/2026	25.46	25.67	24.97	25.36	+0.39%	245,885