ConnectOne Bancorp, Inc. - CNOB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.49	27.96	27.96	28.07	27.26	277,451
February 19, 2026	27.43	27.5	27.5	27.66	27.18	301,126
February 18, 2026	27.88	27.71	27.71	28.48	27.63	278,146
February 17, 2026	27.83	27.92	27.92	28.16	27.52	213,944
February 13, 2026	27.27	27.75	27.75	27.91	26.96	256,705
February 12, 2026	27.75	27.51	27.33	28.02	27.03	348,730
February 11, 2026	28.16	27.46	27.46	28.43	27.27	211,900
February 10, 2026	28.38	27.96	27.96	28.54	27.77	241,700
February 09, 2026	28.59	28.4	28.4	28.79	28.29	221,000
February 06, 2026	28.12	28.67	28.67	28.78	27.72	466,100
February 05, 2026	27.71	27.77	27.77	28.18	27.37	242,221
February 04, 2026	27.77	27.82	27.82	28.4	27.73	356,428
February 03, 2026	27.2	27.53	27.53	28.03	27.02	353,620
February 02, 2026	26.62	27.31	27.31	27.45	26.46	377,100
January 30, 2026	27.56	26.62	26.62	27.67	26.22	484,347
January 29, 2026	27.62	27.61	27.61	28.45	27.33	324,941
January 28, 2026	28.03	27.85	27.85	28.22	27.68	259,000
January 27, 2026	28	28.02	28.02	28.15	27.79	181,816
January 26, 2026	27.7	27.94	27.94	28.29	27.35	248,515
January 23, 2026	28.65	27.94	27.94	28.75	27.79	307,434
January 22, 2026	28.6	28.76	28.76	29.28	28.19	270,922
January 21, 2026	26.99	28.52	28.52	28.54	26.91	278,648
January 20, 2026	26.51	26.8	26.8	27.04	26.34	224,909
January 16, 2026	27.24	27	27	27.39	26.99	265,800
January 15, 2026	26.31	27.26	27.26	27.49	26.31	373,200
January 14, 2026	25.88	26.31	26.31	26.41	25.78	214,818
January 13, 2026	26.19	25.89	25.89	26.21	25.8	184,379
January 12, 2026	26.05	26.17	26.17	26.4	25.67	296,900
January 09, 2026	26.71	26.27	26.27	26.84	26.21	239,905
January 08, 2026	26.05	26.65	26.65	26.95	26.05	267,700
January 07, 2026	26.38	26.25	26.25	26.38	25.79	209,405
January 06, 2026	26.36	26.4	26.4	26.51	26.16	207,226
January 05, 2026	26.09	26.52	26.52	26.91	26.09	301,820
January 02, 2026	26.3	26.12	26.12	26.31	25.77	278,407
December 31, 2025	26.4	26.22	26.22	26.66	26.19	261,928
December 30, 2025	26.65	26.4	26.4	26.69	26.21	269,745
December 29, 2025	26.87	26.69	26.69	27	26.64	194,400
December 26, 2025	26.91	26.85	26.85	27.24	26.71	165,900
December 24, 2025	26.88	26.92	26.92	27.09	26.36	105,539
December 23, 2025	27.26	26.88	26.88	27.4	26.87	302,100
December 22, 2025	27.89	27.38	27.38	28	27.32	253,375
December 19, 2025	28.03	27.58	27.58	28.05	27.45	466,438
December 18, 2025	28.03	28.18	28.18	28.47	27.86	281,700
December 17, 2025	27.7	27.8	27.8	28.19	27.7	222,500
December 16, 2025	27.56	27.71	27.71	27.94	27.43	294,713
December 15, 2025	27.99	27.45	27.45	28.13	27.25	494,409
December 12, 2025	27.66	27.65	27.65	27.73	27.15	352,383
December 11, 2025	27.27	27.4	27.4	27.91	27.27	428,800
December 10, 2025	26.65	27.32	27.32	27.73	26.15	537,642
December 09, 2025	26.46	26.68	26.68	26.98	26.36	292,000
December 08, 2025	26.35	26.45	26.45	26.59	25.92	237,599
December 05, 2025	26.41	26.18	26.18	26.43	26.03	191,800
December 04, 2025	26.14	26.44	26.44	26.5	25.88	230,296
December 03, 2025	25.64	26.3	26.3	26.33	25.53	300,900
December 02, 2025	25.99	25.57	25.57	26.15	25.46	266,575
December 01, 2025	25.12	25.85	25.85	25.86	24.95	304,726
November 28, 2025	25.6	25.27	25.27	25.71	25.2	187,300
November 26, 2025	25.32	25.49	25.49	25.7	25	284,900
November 25, 2025	24.56	25.47	25.47	25.56	24.2	236,493
November 24, 2025	24.35	24.47	24.47	24.56	24.18	208,047

ConnectOne Bancorp, Inc. (CNOB) NASDAQ