S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

ConnectOne Banco (CNOB)

NASDAQ

$33.08+$0.38 (+1.15%)

Price as of Jun 23, 2026 4:10 PM EDT

$1.6B
Market Cap
48.02%
1-Year Change
Banks - Regional
Industry

1 Month
+9.88%

Low Price$29.33

High Price$32.77
3 Months
+26.85%

Low Price$26.03

High Price$32.77
1 Year
+48.02%

Low Price$22.24

High Price$32.77

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
03/12/2026	24.69	25.31	24.58	25.26	-0.20%	209,015
03/11/2026	25.43	25.56	24.96	25.31	-1.05%	295,324
03/10/2026	25.40	26.20	25.19	25.58	+0.16%	235,454
03/09/2026	24.96	25.65	24.43	25.54	+0.27%	283,945
03/06/2026	25.04	25.54	24.62	25.47	-1.50%	344,365
03/05/2026	26.08	26.28	25.70	25.86	-2.18%	288,713
03/04/2026	26.69	26.79	26.22	26.43	+0.15%	181,700
03/03/2026	25.90	26.60	25.63	26.39	-0.97%	250,421
03/02/2026	26.06	26.95	25.63	26.65	+1.13%	394,666
02/27/2026	27.02	27.10	26.04	26.36	-4.47%	479,206
02/26/2026	27.44	28.04	26.88	27.59	+0.54%	345,811
02/25/2026	26.91	27.48	26.66	27.44	+2.91%	258,884
02/24/2026	26.61	26.79	26.33	26.66	+0.04%	243,553
02/23/2026	27.76	28.02	26.38	26.65	-4.04%	362,355
02/20/2026	27.31	27.90	27.06	27.78	+1.67%	280,220
02/19/2026	27.25	27.48	27.00	27.32	-0.76%	301,126
02/18/2026	27.70	28.29	27.45	27.53	-0.75%	278,146
02/17/2026	27.65	27.97	27.34	27.74	+0.61%	213,944
02/13/2026	27.09	27.73	26.78	27.57	+1.54%	256,705
02/13/2026	$0.18 Dividend
02/12/2026	27.39	27.65	26.68	27.15	+0.18%	348,730
02/11/2026	27.79	28.06	26.91	27.10	-1.79%	211,877
02/10/2026	28.01	28.16	27.41	27.59	-1.55%	241,685
02/09/2026	28.22	28.41	27.92	28.03	-0.94%	220,960
02/06/2026	27.75	28.40	27.35	28.29	+3.24%	466,086
02/05/2026	27.35	27.81	27.01	27.41	-0.18%	242,221
02/04/2026	27.41	28.03	27.37	27.46	+1.05%	356,428
02/03/2026	26.84	27.66	26.67	27.17	+0.81%	353,620
02/02/2026	26.27	27.09	26.11	26.95	+2.59%	377,050