CNOB | ConnectOne Banco | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

ConnectOne Banco (CNOB)

NASDAQ

$30.77+$0.43 (+1.40%)

Price as of Oct 02, 2026 4:01 PM EDT

$1.5B
Market Cap
26.59%
1-Year Change
Banks - Regional
Industry

1 Month
-1.62%

Low Price$30.05

High Price$32.31
3 Months
-8.79%

Low Price$30.05

High Price$33.91
1 Year
+26.59%

Low Price$22.68

High Price$33.91

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	29.98	30.42	29.35	30.34	+0.97%	486,459
09/30/2026	30.20	30.39	29.84	30.05	-0.53%	373,381
09/29/2026	30.61	30.79	30.05	30.21	-1.27%	292,936
09/28/2026	30.89	30.97	30.57	30.60	-1.48%	287,237
09/25/2026	31.03	31.27	30.93	31.06	+0.55%	346,436
09/24/2026	30.63	30.91	30.34	30.89	+1.28%	377,569
09/23/2026	31.06	31.18	30.47	30.50	-2.24%	354,389
09/22/2026	31.86	31.86	31.16	31.20	-1.02%	332,858
09/21/2026	31.60	31.88	31.50	31.52	-0.22%	361,442
09/18/2026	31.37	31.76	31.16	31.59	0.00%	1,163,056
09/17/2026	31.94	31.96	31.52	31.59	+0.16%	313,290
09/16/2026	31.93	31.93	30.88	31.54	-1.10%	514,676
09/15/2026	31.84	32.07	31.68	31.89	+0.09%	491,129
09/14/2026	31.75	32.06	31.54	31.86	+0.19%	394,435
09/11/2026	31.99	32.13	31.50	31.80	+0.66%	307,167
09/10/2026	31.45	31.67	31.16	31.59	0.00%	417,069
09/09/2026	31.62	31.84	31.39	31.59	-0.85%	217,734
09/08/2026	32.30	32.30	31.78	31.86	-1.39%	217,053
09/04/2026	31.86	32.39	31.86	32.31	+0.78%	239,216
09/03/2026	31.79	32.25	31.79	32.06	+1.04%	292,632
09/02/2026	31.00	31.89	30.99	31.73	+2.89%	388,799
09/01/2026	31.44	31.53	30.76	30.84	-1.91%	337,655
08/31/2026	31.73	31.75	31.31	31.44	-0.91%	352,416
08/28/2026	32.00	32.15	31.70	31.73	-0.63%	435,820
08/27/2026	31.83	31.98	31.46	31.93	-0.13%	270,491
08/26/2026	32.09	32.23	31.85	31.97	-0.16%	265,572
08/25/2026	32.27	32.27	31.93	32.02	-0.53%	218,381
08/24/2026	32.27	32.69	31.97	32.19	-0.25%	224,427
08/21/2026	32.45	32.61	31.91	32.27	+0.06%	497,309
08/20/2026	31.88	32.33	31.80	32.25	+0.66%	268,160
08/19/2026	32.87	32.87	31.93	32.04	-2.35%	345,170
08/18/2026	32.75	32.89	32.55	32.81	+0.09%	280,017
08/17/2026	32.72	33.31	32.71	32.78	-0.74%	338,912
08/14/2026	33.06	33.30	32.86	33.03	-0.39%	222,722
08/14/2026	$0.20 Dividend
08/13/2026	33.32	33.50	33.00	33.16	+0.27%	412,355
08/12/2026	32.86	33.19	32.80	33.07	+1.12%	407,819
08/11/2026	32.47	32.82	32.47	32.70	+0.95%	252,836
08/10/2026	32.39	32.73	32.29	32.39	-0.73%	325,874
08/07/2026	32.89	32.89	32.54	32.63	-0.82%	271,415
08/06/2026	33.33	33.39	32.87	32.90	-0.99%	425,608
08/05/2026	33.52	33.52	33.10	33.22	-0.68%	307,874
08/04/2026	33.42	33.81	33.20	33.45	+0.54%	399,321
08/03/2026	33.38	33.47	32.94	33.27	+1.61%	664,208
07/31/2026	32.82	33.10	32.28	32.75	-0.03%	432,052
07/30/2026	32.75	33.08	32.61	32.76	+0.49%	395,972
07/29/2026	32.64	33.07	32.52	32.60	-0.94%	700,536
07/28/2026	32.69	33.27	32.58	32.91	+0.85%	585,291
07/27/2026	32.57	32.71	32.13	32.63	+1.42%	587,939
07/24/2026	31.30	32.20	30.98	32.17	+3.06%	498,669
07/23/2026	30.50	31.79	30.47	31.22	-4.85%	735,787
07/23/2026	$0.84 Earnings
07/22/2026	33.10	33.12	32.47	32.81	-1.23%	404,609
07/21/2026	33.28	33.41	32.65	33.21	-0.15%	408,523
07/20/2026	33.20	33.31	32.85	33.26	+0.09%	577,142
07/17/2026	33.61	33.61	32.96	33.23	-1.99%	400,455
07/16/2026	32.84	33.94	32.84	33.91	+3.30%	491,349
07/15/2026	32.34	32.91	32.30	32.83	+1.88%	484,963
07/14/2026	32.20	32.42	32.03	32.22	+0.43%	264,923
07/13/2026	32.23	32.29	31.95	32.08	-0.34%	319,849
07/10/2026	31.78	32.25	31.77	32.19	+1.00%	414,316
07/09/2026	31.51	32.02	31.44	31.87	+2.10%	507,185
07/08/2026	31.87	31.88	31.10	31.22	-2.48%	560,246
07/07/2026	32.59	32.81	31.97	32.01	-1.59%	376,768
07/06/2026	32.35	32.79	32.18	32.53	+0.62%	346,005
07/02/2026	33.46	33.70	31.02	32.33	-2.81%	621,647
07/01/2026	33.13	33.77	32.98	33.26	+0.06%	655,858
06/30/2026	32.97	33.30	32.75	33.24	+0.84%	460,232
06/29/2026	33.10	33.10	32.71	32.97	-0.21%	523,353
06/26/2026	33.29	33.36	32.59	33.04	-0.18%	1,948,250
06/25/2026	33.10	33.46	32.97	33.10	-0.24%	410,714
06/24/2026	32.92	33.28	32.92	33.17	+0.88%	418,256
06/23/2026	32.51	32.95	31.84	32.89	+1.16%	371,994
06/22/2026	32.31	32.75	32.31	32.51	+0.77%	379,268
06/18/2026	32.48	32.55	32.10	32.26	+0.78%	402,358
06/17/2026	32.25	32.93	31.34	32.01	-1.04%	485,002
06/16/2026	32.53	32.78	32.17	32.35	+0.31%	481,708
06/15/2026	32.76	32.93	32.20	32.25	-0.99%	967,667
06/12/2026	32.22	32.68	32.08	32.57	+1.53%	461,159
06/11/2026	31.98	32.19	31.52	32.08	+1.00%	407,423
06/10/2026	31.70	32.19	31.42	31.76	+0.79%	460,657
06/09/2026	31.16	31.81	30.90	31.51	+1.77%	403,060
06/08/2026	30.65	31.15	30.65	30.97	+1.60%	435,948
06/05/2026	30.42	30.74	30.36	30.48	+0.20%	312,215
06/04/2026	29.59	30.51	29.54	30.42	+4.33%	300,426
06/03/2026	30.04	30.11	29.14	29.16	-3.39%	285,380
06/02/2026	29.34	30.25	29.32	30.18	+2.33%	408,626
06/01/2026	29.70	29.75	29.26	29.50	-1.33%	394,140
05/29/2026	29.71	30.10	29.55	29.89	+0.43%	429,982
05/28/2026	29.68	29.77	29.31	29.76	+0.30%	172,330
05/27/2026	29.66	30.31	29.49	29.68	-0.70%	214,315
05/26/2026	29.75	30.22	29.59	29.88	+1.01%	329,079
05/22/2026	29.72	29.87	29.47	29.59	-0.03%	204,910
05/21/2026	29.43	29.73	28.67	29.60	-0.33%	285,648
05/20/2026	28.90	29.79	28.78	29.70	+2.79%	225,254
05/19/2026	29.08	29.08	27.99	28.89	-0.65%	217,804
05/18/2026	28.75	29.18	27.70	29.08	+1.07%	217,324
05/15/2026	29.12	29.47	28.58	28.77	-1.55%	272,980
05/15/2026	$0.20 Dividend
05/14/2026	29.07	29.41	29.07	29.22	+1.09%	279,946