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 $2,101.11 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,115.85, while $1000 invested 1 year ago would be worth $1,250.1. This corresponds to total returns of 110.11%, 11.59%, 25.01%, respectively, with annualized returns of 7.71%, 2.22%, 25.01%.

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
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
August 17, 2026	32.72	32.78	32.78	33.31	32.71	338,900
August 14, 2026	33.06	33.03	33.03	33.3	32.86	222,722
August 13, 2026	33.52	33.35	33.35	33.7	33.19	412,355
August 12, 2026	33.05	33.26	33.26	33.39	32.99	407,818
August 11, 2026	32.66	32.89	32.89	33.01	32.66	252,834
August 10, 2026	32.58	32.58	32.58	32.92	32.48	325,874
August 07, 2026	33.08	32.82	32.82	33.08	32.73	271,415
August 06, 2026	33.53	33.09	33.09	33.59	33.06	425,624
August 05, 2026	33.72	33.42	33.42	33.72	33.29	307,872
August 04, 2026	33.62	33.65	33.65	34.01	33.4	399,320
August 03, 2026	33.58	33.47	33.47	33.67	33.13	664,219
July 31, 2026	33.01	32.94	32.94	33.29	32.47	432,077
July 30, 2026	32.94	32.95	32.95	33.27	32.8	395,971
July 29, 2026	32.83	32.79	32.79	33.27	32.71	703,181
July 28, 2026	32.88	33.1	33.1	33.47	32.77	585,291
July 27, 2026	32.76	32.82	32.82	32.9	32.32	583,552
July 23, 2026	30.68	31.4	31.4	31.98	30.65	735,787
July 22, 2026	33.29	33	33	33.31	32.67	404,621
July 21, 2026	33.48	33.41	33.41	33.61	32.84	408,522
July 20, 2026	33.4	33.46	33.46	33.51	33.04	577,154
July 17, 2026	33.81	33.43	33.43	33.81	33.16	400,455
July 16, 2026	33.03	34.11	34.11	34.14	33.03	491,335
July 15, 2026	32.53	33.02	33.02	33.1	32.49	484,963
July 14, 2026	32.39	32.41	32.41	32.61	32.22	268,049
July 13, 2026	32.42	32.27	32.27	32.48	32.14	319,835
July 10, 2026	31.97	32.38	32.38	32.44	31.96	414,316
July 09, 2026	31.7	32.06	32.06	32.21	31.63	507,185
July 08, 2026	32.06	31.4	31.4	32.07	31.28	560,246
July 07, 2026	32.78	32.2	32.2	33	32.16	376,768