ConnectOne Bancorp Stock Price History
NASDAQ: CNOBFinanceMajor BanksUSD
29.94-0.28 (-0.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CNOB price history at a glance
The price history for ConnectOne Bancorp (CNOB) on this page begins on April 4, 1994, when the stock closed at $4.81; it most recently closed at $29.94 on October 5, 2026. The highest price in this record is $37.00, reached on January 10, 2022; the latest close is 19.1% below that peak. Across the 31 complete calendar years in the table, CNOB finished higher in 18 and lower in 13. Its best year was 2021 (+65.3%) and its worst was 2004 (-32.8%).
Over roughly 33 years the share price changed +522.6%, a 5.8% compound annual price return (excluding dividends). In the last 12 months alone, CNOB has gained 18.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $37.00
- Date of high
- Jan 10, 2022
- Low since 1994
- $4.27
- Date of low
- Jun 19, 1995
- 52-week high
- $34.14
- 52-week low
- $23.20
- Last close
- $29.94
CNOB returns
1 week
-2.73%
1 month
-5.22%
3 months
-7.54%
6 months
+6.47%
Year to date
+14.19%
1 year
+18.86%
3 years
+73.06%
5 years
-7.19%
CNOB price return, excluding dividends.
CNOB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.94 | +14.62% |
| 2025 | 26.12 | +12.68% |
| 2024 | 23.18 | +1.18% |
| 2023 | 22.91 | -5.37% |
| 2022 | 24.21 | -25.99% |
| 2021 | 32.71 | +65.29% |
| 2020 | 19.79 | -23.21% |
| 2019 | 25.77 | +32.63% |
| 2018 | 19.43 | -24.54% |
| 2017 | 25.75 | -0.77% |
| 2016 | 25.95 | +38.84% |
| 2015 | 18.69 | -0.90% |
| 2014 | 18.86 | +2.00% |
| 2013 | 18.49 | +58.44% |
| 2012 | 11.67 | +19.45% |
| 2011 | 9.77 | +19.88% |
| 2010 | 8.15 | -8.63% |
| 2009 | 8.92 | +9.45% |
| 2008 | 8.15 | -24.75% |
| 2007 | 10.83 | -28.12% |
| 2006 | 15.07 | +44.34% |
| 2005 | 10.44 | -12.22% |
| 2004 | 11.89 | -32.80% |
| 2003 | 17.70 | +63.06% |
| 2002 | 10.85 | +31.90% |
| 2001 | 8.23 | -5.87% |
| 2000 | 8.74 | +40.79% |
| 1999 | 6.21 | -7.45% |
| 1998 | 6.71 | +9.31% |
| 1997 | 6.14 | +17.50% |
| 1996 | 5.22 | +5.00% |
| 1995 | 4.97 | +6.19% |
| 1994* | 4.68 | -2.58% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
CNOB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.21 | 30.21 | 29.86 | 29.94 | -0.93% | |
| 29.85 | 30.32 | 29.59 | 30.22 | +0.87% | |
| 29.87 | 30.20 | 29.74 | 29.96 | -1.45% | |
| 30.64 | 30.82 | 30.36 | 30.40 | -0.39% | |
| 30.72 | 30.86 | 30.38 | 30.52 | -0.84% | |
| 30.69 | 31.00 | 30.52 | 30.78 | +1.45% | |
| 29.98 | 30.42 | 29.35 | 30.34 | +0.97% | |
| 30.20 | 30.39 | 29.84 | 30.05 | -0.53% | |
| 30.61 | 30.79 | 30.05 | 30.21 | -1.27% | |
| 30.89 | 30.97 | 30.57 | 30.60 | -1.48% | |
| 31.03 | 31.27 | 30.93 | 31.06 | +0.55% | |
| 30.63 | 30.91 | 30.34 | 30.89 | +1.28% | |
| 31.06 | 31.18 | 30.47 | 30.50 | -2.24% | |
| 31.86 | 31.86 | 31.16 | 31.20 | -1.02% | |
| 31.60 | 31.88 | 31.50 | 31.52 | -0.22% | |
| 31.37 | 31.76 | 31.16 | 31.59 | 0.00% | |
| 31.94 | 31.96 | 31.52 | 31.59 | +0.16% | |
| 31.93 | 31.93 | 30.88 | 31.54 | -1.10% | |
| 31.84 | 32.07 | 31.68 | 31.89 | +0.09% | |
| 31.75 | 32.06 | 31.54 | 31.86 | +0.19% | |
| 31.99 | 32.13 | 31.50 | 31.80 | +0.66% | |
| 31.45 | 31.67 | 31.16 | 31.59 | 0.00% | |
| 31.62 | 31.84 | 31.39 | 31.59 | -0.85% | |
| 32.30 | 32.30 | 31.78 | 31.86 | -1.39% | |
| 31.86 | 32.39 | 31.86 | 32.31 | +0.78% | |
| 31.79 | 32.25 | 31.79 | 32.06 | +1.04% | |
| 31.00 | 31.89 | 30.99 | 31.73 | +2.89% | |
| 31.44 | 31.53 | 30.76 | 30.84 | -1.91% | |
| 31.73 | 31.75 | 31.31 | 31.44 | -0.91% | |
| 32.00 | 32.15 | 31.70 | 31.73 | -0.63% | |
| 31.83 | 31.98 | 31.46 | 31.93 | -0.13% | |
| 32.09 | 32.23 | 31.85 | 31.97 | -0.16% | |
| 32.27 | 32.27 | 31.93 | 32.02 | -0.53% | |
| 32.27 | 32.69 | 31.97 | 32.19 | -0.25% | |
| 32.45 | 32.61 | 31.91 | 32.27 | +0.06% | |
| 31.88 | 32.33 | 31.80 | 32.25 | +0.66% | |
| 32.87 | 32.87 | 31.93 | 32.04 | -2.35% | |
| 32.75 | 32.89 | 32.55 | 32.81 | +0.09% | |
| 32.72 | 33.31 | 32.71 | 32.78 | -0.76% | |
| 33.06 | 33.30 | 32.86 | 33.03 | -0.96% | |
| 33.52 | 33.70 | 33.19 | 33.35 | +0.27% | |
| 33.05 | 33.39 | 32.99 | 33.26 | +1.12% | |
| 32.66 | 33.01 | 32.66 | 32.89 | +0.95% | |
| 32.58 | 32.93 | 32.48 | 32.58 | -0.73% | |
| 33.08 | 33.08 | 32.73 | 32.82 | -0.82% | |
| 33.53 | 33.59 | 33.06 | 33.09 | -0.99% | |
| 33.72 | 33.72 | 33.29 | 33.42 | -0.68% | |
| 33.62 | 34.01 | 33.40 | 33.65 | +0.54% | |
| 33.58 | 33.67 | 33.13 | 33.47 | +1.61% | |
| 33.01 | 33.29 | 32.47 | 32.94 | -0.03% | |
| 32.94 | 33.27 | 32.80 | 32.95 | +0.49% | |
| 32.83 | 33.27 | 32.71 | 32.79 | -0.94% | |
| 32.88 | 33.47 | 32.77 | 33.10 | +0.85% | |
| 32.76 | 32.90 | 32.32 | 32.82 | +1.42% | |
| 31.48 | 32.39 | 31.16 | 32.36 | +3.06% | |
| 30.68 | 31.98 | 30.65 | 31.40 | -4.85% | |
| 33.29 | 33.31 | 32.67 | 33.00 | -1.23% | |
| 33.48 | 33.61 | 32.84 | 33.41 | -0.15% | |
| 33.40 | 33.51 | 33.04 | 33.46 | +0.09% | |
| 33.81 | 33.81 | 33.16 | 33.43 | -1.99% | |
| 33.03 | 34.14 | 33.03 | 34.11 | +3.30% | |
| 32.53 | 33.10 | 32.50 | 33.02 | +1.88% | |
| 32.39 | 32.61 | 32.22 | 32.41 | +0.43% | |
| 32.42 | 32.48 | 32.14 | 32.27 | -0.34% | |
| 31.97 | 32.44 | 31.96 | 32.38 | +1.00% | |
| 31.70 | 32.21 | 31.63 | 32.06 | +2.10% | |
| 32.06 | 32.07 | 31.28 | 31.40 | -2.48% | |
| 32.78 | 33.00 | 32.16 | 32.20 | -1.59% | |
| 32.54 | 32.98 | 32.37 | 32.72 | +0.62% | |
| 33.66 | 33.90 | 31.20 | 32.52 | -2.81% | |
| 33.32 | 33.97 | 33.17 | 33.46 | +0.06% | |
| 33.16 | 33.50 | 32.94 | 33.44 | +0.84% | |
| 33.29 | 33.29 | 32.90 | 33.16 | -0.21% | |
| 33.49 | 33.56 | 32.78 | 33.23 | -0.18% | |
| 33.29 | 33.66 | 33.16 | 33.29 | -0.24% | |
| 33.11 | 33.48 | 33.11 | 33.37 | +0.88% | |
| 32.70 | 33.14 | 32.03 | 33.08 | +1.16% | |
| 32.50 | 32.95 | 32.50 | 32.70 | +0.77% | |
| 32.67 | 32.74 | 32.29 | 32.45 | +0.78% | |
| 32.44 | 33.12 | 31.52 | 32.20 | -1.04% | |
| 32.72 | 32.97 | 32.36 | 32.54 | +0.31% | |
| 32.95 | 33.12 | 32.39 | 32.44 | -1.01% | |
| 32.41 | 32.87 | 32.27 | 32.77 | +1.55% | |
| 32.17 | 32.38 | 31.71 | 32.27 | +1.00% | |
| 31.89 | 32.38 | 31.60 | 31.95 | +0.79% | |
| 31.34 | 32.00 | 31.09 | 31.70 | +1.77% | |
| 30.83 | 31.33 | 30.83 | 31.15 | +1.60% | |
| 30.60 | 30.92 | 30.54 | 30.66 | +0.20% | |
| 29.76 | 30.69 | 29.72 | 30.60 | +4.33% | |
| 30.22 | 30.29 | 29.31 | 29.33 | -3.39% | |
| 29.51 | 30.43 | 29.49 | 30.36 | +2.33% | |
| 29.87 | 29.92 | 29.43 | 29.67 | -1.33% | |
| 29.88 | 30.28 | 29.72 | 30.07 | +0.43% | |
| 29.85 | 29.95 | 29.48 | 29.94 | +0.30% | |
| 29.83 | 30.49 | 29.66 | 29.85 | -0.70% | |
| 29.93 | 30.39 | 29.76 | 30.06 | +1.01% | |
| 29.89 | 30.05 | 29.64 | 29.76 | -0.03% | |
| 29.60 | 29.90 | 28.84 | 29.77 | -0.33% | |
| 29.07 | 29.97 | 28.95 | 29.87 | +2.79% | |
| 29.25 | 29.25 | 28.15 | 29.06 | -0.65% | |
| 28.92 | 29.35 | 27.86 | 29.25 | +1.07% | |
| 29.29 | 29.64 | 28.75 | 28.94 | -2.20% | |
| 29.44 | 29.78 | 29.43 | 29.59 | +1.09% | |
| 29.23 | 29.55 | 29.11 | 29.27 | -0.64% | |
| 29.79 | 29.79 | 28.87 | 29.46 | -0.91% | |
| 30.10 | 30.25 | 29.54 | 29.73 | -1.06% | |
| 29.89 | 30.15 | 29.61 | 30.05 | +0.47% | |
| 30.17 | 30.44 | 29.86 | 29.91 | -0.83% | |
| 30.29 | 30.65 | 30.02 | 30.16 | +0.27% | |
| 29.65 | 30.15 | 29.60 | 30.08 | +2.14% | |
| 29.24 | 29.94 | 29.12 | 29.45 | +0.27% | |
| 29.22 | 29.57 | 28.94 | 29.37 | +0.51% | |
| 28.83 | 29.57 | 28.71 | 29.22 | +0.62% | |
| 29.56 | 29.86 | 28.79 | 29.04 | -2.42% | |
| 29.69 | 30.15 | 29.06 | 29.76 | +0.10% | |
| 28.61 | 30.04 | 28.61 | 29.73 | +4.24% | |
| 29.14 | 29.50 | 28.24 | 28.52 | -1.42% | |
| 28.17 | 29.26 | 28.01 | 28.93 | +3.28% | |
| 28.16 | 28.29 | 27.89 | 28.01 | -0.21% | |
| 28.89 | 29.03 | 27.99 | 28.07 | -2.97% | |
| 28.48 | 29.13 | 28.48 | 28.93 | +0.84% | |
| 28.49 | 29.25 | 28.36 | 28.69 | +2.35% | |
| 28.29 | 28.38 | 27.94 | 28.03 | -1.30% | |
| 28.47 | 28.58 | 28.10 | 28.40 | -0.25% | |
| 28.09 | 28.67 | 27.72 | 28.47 | +0.89% | |
| 27.98 | 28.25 | 27.72 | 28.22 | +0.36% | |
| 28.23 | 28.26 | 27.65 | 28.12 | -0.46% | |
| 28.15 | 28.62 | 28.15 | 28.25 | -0.49% | |
| 28.19 | 28.59 | 28.09 | 28.39 | +3.42% | |
| 27.15 | 27.51 | 26.74 | 27.45 | +0.48% | |
| 26.88 | 27.43 | 26.88 | 27.32 | +1.07% | |
| 26.45 | 27.06 | 26.28 | 27.03 | +0.37% | |
| 26.90 | 27.41 | 26.81 | 26.93 | +0.60% | |
| 26.70 | 27.06 | 26.43 | 26.77 | +1.71% | |
| 26.36 | 26.45 | 26.08 | 26.32 | +1.11% | |
| 26.26 | 26.44 | 25.99 | 26.03 | -1.74% | |
| 26.02 | 26.53 | 26.02 | 26.49 | +0.84% | |
| 26.74 | 26.76 | 26.01 | 26.27 | -0.30% | |
| 26.40 | 26.93 | 26.35 | 26.35 | -1.38% | |
| 26.64 | 27.16 | 26.29 | 26.72 | +2.97% | |
| 26.38 | 26.38 | 25.66 | 25.95 | -0.99% | |
| 25.38 | 26.31 | 25.35 | 26.21 | +2.58% | |
| 25.67 | 25.98 | 25.50 | 25.55 | -1.58% | |
| 26.27 | 26.46 | 25.58 | 25.96 | -0.08% | |
| 25.77 | 26.19 | 25.63 | 25.98 | +1.76% | |
| 25.63 | 25.84 | 25.14 | 25.53 | +0.39% | |
| 24.85 | 25.48 | 24.74 | 25.43 | -0.20% | |
| 25.60 | 25.73 | 25.13 | 25.48 | -1.05% | |
| 25.57 | 26.37 | 25.36 | 25.75 | +0.16% | |
| 25.13 | 25.82 | 24.60 | 25.71 | +0.27% | |
| 25.21 | 25.71 | 24.78 | 25.64 | -1.50% | |
| 26.25 | 26.46 | 25.87 | 26.03 | -2.18% | |
| 26.87 | 26.96 | 26.39 | 26.61 | +0.15% | |
| 26.07 | 26.78 | 25.80 | 26.57 | -0.97% | |
| 26.23 | 27.13 | 25.81 | 26.83 | +1.13% | |
| 27.20 | 27.28 | 26.21 | 26.53 | -4.47% | |
| 27.62 | 28.23 | 27.06 | 27.77 | +0.54% | |
| 27.09 | 27.66 | 26.84 | 27.62 | +2.91% | |
| 26.79 | 26.97 | 26.50 | 26.84 | +0.04% | |
| 27.94 | 28.21 | 26.55 | 26.83 | -4.04% | |
| 27.49 | 28.09 | 27.24 | 27.96 | +1.67% | |
| 27.43 | 27.66 | 27.18 | 27.50 | -0.76% | |
| 27.88 | 28.48 | 27.63 | 27.71 | -0.75% | |
| 27.83 | 28.16 | 27.52 | 27.92 | +0.61% | |
| 27.27 | 27.91 | 26.96 | 27.75 | +0.87% | |
| 27.75 | 28.02 | 27.03 | 27.51 | +0.18% | |
| 28.16 | 28.43 | 27.27 | 27.46 | -1.79% | |
| 28.38 | 28.54 | 27.77 | 27.96 | -1.55% | |
| 28.59 | 28.79 | 28.29 | 28.40 | -0.94% | |
| 28.12 | 28.78 | 27.72 | 28.67 | +3.24% | |
| 27.71 | 28.18 | 27.37 | 27.77 | -0.18% | |
| 27.77 | 28.40 | 27.73 | 27.82 | +1.05% | |
| 27.20 | 28.03 | 27.02 | 27.53 | +0.81% | |
| 26.62 | 27.45 | 26.46 | 27.31 | +2.59% | |
| 27.56 | 27.67 | 26.22 | 26.62 | -3.59% | |
| 27.62 | 28.45 | 27.33 | 27.61 | -0.86% | |
| 28.03 | 28.22 | 27.68 | 27.85 | -0.61% | |
| 28.00 | 28.15 | 27.79 | 28.02 | +0.29% | |
| 27.70 | 28.29 | 27.35 | 27.94 | 0.00% | |
| 28.65 | 28.75 | 27.79 | 27.94 | -2.85% | |
| 28.60 | 29.28 | 28.19 | 28.76 | +0.84% | |
| 26.99 | 28.54 | 26.91 | 28.52 | +6.42% | |
| 26.51 | 27.04 | 26.34 | 26.80 | -0.74% | |
| 27.24 | 27.39 | 26.99 | 27.00 | -0.95% | |
| 26.31 | 27.49 | 26.31 | 27.26 | +3.61% | |
| 25.88 | 26.41 | 25.78 | 26.31 | +1.62% | |
| 26.19 | 26.21 | 25.80 | 25.89 | -1.07% | |
| 26.05 | 26.40 | 25.67 | 26.17 | -0.38% | |
| 26.71 | 26.84 | 26.21 | 26.27 | -1.43% | |
| 26.05 | 26.95 | 26.05 | 26.65 | +1.52% | |
| 26.38 | 26.38 | 25.79 | 26.25 | -0.57% | |
| 26.36 | 26.51 | 26.16 | 26.40 | -0.45% | |
| 26.09 | 26.91 | 26.09 | 26.52 | +1.53% | |
| 26.30 | 26.31 | 25.77 | 26.12 | -0.38% | |
| 26.40 | 26.66 | 26.19 | 26.22 | -0.68% | |
| 26.65 | 26.69 | 26.21 | 26.40 | -1.09% | |
| 26.87 | 27.00 | 26.64 | 26.69 | -0.60% | |
| 26.91 | 27.24 | 26.71 | 26.85 | -0.26% | |
| 26.88 | 27.09 | 26.36 | 26.92 | +0.15% | |
| 27.26 | 27.40 | 26.87 | 26.88 | -1.83% | |
| 27.68 | 28.00 | 27.32 | 27.38 | -0.73% | |
| 28.03 | 28.05 | 27.45 | 27.58 | -2.13% | |
| 28.03 | 28.47 | 27.86 | 28.18 | +1.37% | |
| 27.70 | 28.19 | 27.70 | 27.80 | +0.32% | |
| 27.56 | 27.94 | 27.43 | 27.71 | +0.95% | |
| 27.99 | 28.13 | 27.25 | 27.45 | -0.72% | |
| 27.66 | 27.73 | 27.15 | 27.65 | +0.91% | |
| 27.27 | 27.91 | 27.27 | 27.40 | +0.29% | |
| 26.65 | 27.73 | 26.15 | 27.32 | +2.40% | |
| 26.46 | 26.98 | 26.36 | 26.68 | +0.87% | |
| 26.35 | 26.59 | 25.92 | 26.45 | +1.03% | |
| 26.41 | 26.43 | 26.03 | 26.18 | -0.98% | |
| 26.14 | 26.50 | 25.88 | 26.44 | +0.53% | |
| 25.64 | 26.33 | 25.53 | 26.30 | +2.85% | |
| 25.99 | 26.15 | 25.46 | 25.57 | -1.08% | |
| 25.12 | 25.86 | 24.95 | 25.85 | +2.30% | |
| 25.60 | 25.71 | 25.20 | 25.27 | -0.86% | |
| 25.32 | 25.70 | 25.00 | 25.49 | +0.08% | |
| 24.65 | 25.56 | 24.20 | 25.47 | +4.09% | |
| 24.35 | 24.56 | 24.18 | 24.47 | +0.25% | |
| 23.42 | 24.59 | 23.38 | 24.41 | +4.49% | |
| 23.78 | 23.93 | 23.28 | 23.36 | -0.43% | |
| 23.43 | 23.55 | 23.30 | 23.46 | +0.09% | |
| 23.28 | 23.55 | 23.20 | 23.44 | +0.34% | |
| 24.14 | 24.18 | 23.21 | 23.36 | -3.19% | |
| 23.94 | 24.18 | 23.72 | 24.13 | -0.54% | |
| 24.23 | 24.55 | 23.94 | 24.26 | -0.45% | |
| 24.62 | 24.89 | 24.31 | 24.37 | -0.98% | |
| 24.66 | 24.82 | 24.44 | 24.61 | -0.28% | |
| 24.46 | 24.79 | 24.23 | 24.68 | +1.40% | |
| 24.55 | 24.60 | 24.27 | 24.34 | -0.86% | |
| 24.70 | 24.91 | 24.37 | 24.55 | -0.69% | |
| 24.45 | 24.79 | 24.08 | 24.72 | +2.57% | |
| 23.92 | 24.27 | 23.76 | 24.10 | -0.45% | |
| 24.06 | 24.21 | 23.76 | 24.21 | +0.62% | |
| 23.81 | 24.19 | 23.58 | 24.06 | +0.63% | |
| 24.42 | 24.54 | 23.61 | 23.91 | +0.17% | |
| 24.05 | 24.40 | 23.46 | 23.87 | -1.49% | |
| 24.36 | 24.66 | 23.96 | 24.23 | -0.33% | |
| 24.67 | 25.01 | 24.27 | 24.31 | -1.26% | |
| 24.41 | 24.75 | 24.36 | 24.62 | +2.24% | |
| 24.26 | 24.27 | 23.90 | 24.08 | -0.82% | |
| 24.49 | 24.66 | 24.14 | 24.28 | -0.82% | |
| 24.15 | 24.51 | 23.96 | 24.48 | +0.91% | |
| 23.64 | 24.79 | 23.41 | 24.26 | +3.41% | |
| 23.54 | 23.77 | 23.40 | 23.46 | +0.73% | |
| 25.15 | 25.27 | 23.25 | 23.29 | -7.80% | |
| 25.83 | 25.83 | 25.08 | 25.26 | -1.67% | |
| 24.44 | 25.81 | 24.42 | 25.69 | +4.18% | |
| 24.79 | 24.79 | 24.39 | 24.66 | +1.07% | |
| 25.36 | 25.78 | 24.38 | 24.40 | -3.14% | |
| 25.38 | 25.52 | 25.05 | 25.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CNOB chart for longer ranges.