ConnectOne Bancorp, Inc. (CNOB) NASDAQ

Currency In USD

CNOB Historical Return

If you invested $1000 in ConnectOne Bancorp, Inc. (CNOB) 10 years ago, it would be worth $1,887.42 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,071.41, while $1000 invested 1 year ago would be worth $1,367.46. This corresponds to total returns of 88.74%, 7.14%, 36.75%, respectively, with annualized returns of 6.56%, 1.39%, 36.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CNOB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	32.65	32.86	32.86	32.91	32.48	290,074
November 10, 2026	32.93	32.82	32.82	33.08	32.53	322,838
November 09, 2026	33.02	33.02	33.02	33.31	32.7	255,171
November 06, 2026	32.46	32.42	32.42	32.7	32.13	302,712
November 05, 2026	33.77	32.46	32.46	33.77	32.2	392,512
November 04, 2026	33.53	33.13	33.13	33.94	32.76	438,387
November 03, 2026	32.74	32.49	32.49	32.87	32.29	290,424
November 02, 2026	32.41	32.87	32.87	33.19	32.33	610,264
October 30, 2026	32.73	32.11	32.11	32.73	31.96	238,493
October 29, 2026	32.95	32.61	32.61	33.24	32.44	278,036
October 28, 2026	33.04	32.57	32.57	33.08	32.09	363,853
October 27, 2026	33.12	32.99	32.99	33.22	32.65	451,432
October 26, 2026	33.27	32.84	32.84	33.42	32.74	447,618
October 23, 2026	32.47	32.69	32.69	33	31.62	574,477
October 22, 2026	30.88	32.82	32.82	32.86	30.88	688,865
October 21, 2026	31.05	30.88	30.88	31.33	30.62	251,861
October 20, 2026	30.3	30.95	30.95	31.17	30.22	246,760
October 19, 2026	30.39	30.18	30.18	30.54	30.06	276,378
October 16, 2026	30.46	30.44	30.44	31.02	30.21	299,259
October 15, 2026	30.08	30.43	30.43	30.52	29.87	355,332
October 14, 2026	29.54	29.87	29.87	30.03	29.3	373,909
October 13, 2026	30.35	30.06	30.06	30.4	29.91	259,408
October 12, 2026	29.93	30.16	30.16	30.29	29.93	252,751
October 09, 2026	30.15	29.94	29.94	30.4	29.86	285,435
October 08, 2026	29.85	30.22	30.22	30.32	29.59	554,790
October 07, 2026	29.87	29.96	29.96	30.2	29.74	407,896
October 06, 2026	30.64	30.4	30.4	30.82	30.36	260,935
October 05, 2026	30.72	30.52	30.52	30.86	30.38	323,786
October 02, 2026	30.69	30.78	30.78	31	30.52	357,158
October 01, 2026	29.98	30.34	30.34	30.42	29.35	486,458
September 30, 2026	30.2	30.05	30.05	30.39	29.84	373,378
September 29, 2026	30.61	30.21	30.21	30.79	30.05	292,934
September 28, 2026	30.89	30.6	30.6	30.97	30.57	287,531
September 25, 2026	31.03	31.06	31.06	31.27	30.93	346,434
September 24, 2026	30.63	30.89	30.89	30.91	30.34	360,758
September 23, 2026	31.06	30.5	30.5	31.18	30.47	354,335
September 22, 2026	31.86	31.2	31.2	31.86	31.16	332,857
September 21, 2026	31.75	31.52	31.52	31.83	31.5	341,461
September 18, 2026	31.37	31.59	31.59	31.76	31.16	1.16M
September 17, 2026	31.94	31.59	31.59	31.96	31.52	313,289
September 16, 2026	31.93	31.54	31.54	31.93	30.88	420,872
September 15, 2026	31.84	31.89	31.89	32.07	31.68	338,985
September 11, 2026	31.99	31.8	31.8	32.13	31.5	307,165
September 10, 2026	31.45	31.59	31.59	31.67	31.16	417,068
September 09, 2026	31.62	31.59	31.59	31.84	31.39	209,032
September 08, 2026	32.3	31.86	31.86	32.3	31.78	216,637
September 04, 2026	31.86	32.31	32.31	32.39	31.86	239,209
September 03, 2026	31.79	32.06	32.06	32.25	31.79	274,719
September 02, 2026	31	31.73	31.73	31.89	30.99	377,925
September 01, 2026	31.44	30.84	30.84	31.53	30.76	333,961
August 31, 2026	31.73	31.44	31.44	31.75	31.31	352,415
August 28, 2026	32	31.73	31.73	32.15	31.7	435,820
August 27, 2026	31.83	31.93	31.93	31.98	31.46	270,490
August 26, 2026	32.09	31.97	31.97	32.23	31.85	265,371
August 25, 2026	32.27	32.02	32.02	32.27	31.93	218,381
August 24, 2026	32.27	32.19	32.19	32.69	31.97	224,422
August 21, 2026	32.45	32.27	32.27	32.61	31.91	497,308
August 20, 2026	31.88	32.25	32.25	32.33	31.8	269,178
August 19, 2026	32.87	32.04	32.04	32.87	31.93	345,158
August 18, 2026	32.75	32.81	32.81	32.89	32.55	279,916