ConnectOne Bancorp, Inc. (CNOBP) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in ConnectOne Bancorp, Inc. (CNOBP) since IPO date, it would be worth $1,331.14 as of September 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,291.14, while $1000 invested 1 year ago would be worth $1,089.17. This corresponds to total returns of 33.11%, 29.11%, 8.92%, respectively, with annualized returns of 5.78%, 5.24%, 8.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 25.3 | 25.35 | 25.35 | 25.35 | 25.3 | 2,820 |
| September 10, 2026 | 25.28 | 25.3 | 25.3 | 25.4 | 25.28 | 4,798 |
| September 09, 2026 | 25.34 | 25.3 | 25.3 | 25.34 | 25.28 | 1,856 |
| September 08, 2026 | 25.4 | 25.38 | 25.38 | 25.4 | 25.38 | 520 |
| September 04, 2026 | 25.43 | 25.4 | 25.4 | 25.5 | 25.4 | 1,264 |
| September 03, 2026 | 25.43 | 25.42 | 25.42 | 25.43 | 25.41 | 1,656 |
| September 02, 2026 | 25.5 | 25.4 | 25.4 | 25.5 | 25.39 | 2,907 |
| September 01, 2026 | 25.35 | 25.4 | 25.4 | 25.51 | 25.25 | 4,286 |
| August 31, 2026 | 25.32 | 25.31 | 25.31 | 25.43 | 25.2 | 12,930 |
| August 28, 2026 | 25.13 | 25.19 | 25.19 | 25.19 | 25.13 | 2,723 |
| August 27, 2026 | 25.11 | 25.18 | 25.18 | 25.19 | 25.09 | 7,265 |
| August 26, 2026 | 25.11 | 25.12 | 25.12 | 25.12 | 25.11 | 755 |
| August 25, 2026 | 25.1 | 25.11 | 25.11 | 25.11 | 25.1 | 2,067 |
| August 24, 2026 | 25.1 | 25.11 | 25.11 | 25.12 | 25.1 | 1,658 |
| August 21, 2026 | 25.08 | 25.11 | 25.11 | 25.11 | 25.08 | 12,056 |
| August 20, 2026 | 25.1 | 25.1 | 25.1 | 25.11 | 25.08 | 7,007 |
| August 19, 2026 | 25.15 | 25.08 | 25.08 | 25.15 | 25.08 | 3,496 |
| August 18, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 499 |
| August 17, 2026 | 25.07 | 25.05 | 25.05 | 25.1 | 25.05 | 10,022 |
| August 14, 2026 | 25.13 | 25.05 | 25.05 | 25.13 | 25 | 18,488 |
| August 13, 2026 | 25.43 | 25.33 | 25.33 | 25.46 | 25.33 | 12,018 |
| August 12, 2026 | 25.43 | 25.32 | 25.32 | 25.46 | 25.32 | 13,798 |
| August 11, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 1,027 |
| August 10, 2026 | 25.42 | 25.35 | 25.35 | 25.43 | 25.34 | 7,103 |
| August 07, 2026 | 25.4 | 25.33 | 25.33 | 25.4 | 25.33 | 1,468 |
| August 06, 2026 | 25.35 | 25.31 | 25.31 | 25.45 | 25.29 | 14,875 |
| August 05, 2026 | 25.37 | 25.36 | 25.36 | 25.43 | 25.36 | 7,278 |
| August 04, 2026 | 25.34 | 25.37 | 25.37 | 25.46 | 25.34 | 23,170 |
| August 03, 2026 | 25.25 | 25.36 | 25.36 | 25.38 | 25.25 | 22,186 |
| July 31, 2026 | 25.19 | 25.28 | 25.28 | 25.28 | 25.19 | 17,605 |
| July 30, 2026 | 25.19 | 25.2 | 25.2 | 25.2 | 25.18 | 5,120 |
| July 29, 2026 | 25.19 | 25.16 | 25.16 | 25.19 | 25.16 | 8,439 |
| July 28, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 1,741 |
| July 27, 2026 | 25.15 | 25.16 | 25.16 | 25.17 | 25.14 | 4,754 |
| July 23, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 789 |
| July 22, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 713 |
| July 21, 2026 | 25.1 | 25.1 | 25.1 | 25.17 | 25.1 | 2,739 |
| July 20, 2026 | 25.1 | 25.08 | 25.08 | 25.1 | 25.08 | 991 |
| July 17, 2026 | 25.12 | 25.06 | 25.06 | 25.12 | 25.05 | 2,801 |
| July 16, 2026 | 25.08 | 25.08 | 25.08 | 25.11 | 25.07 | 3,480 |
| July 15, 2026 | 25.11 | 25.09 | 25.09 | 25.11 | 25.09 | 1,775 |
| July 14, 2026 | 25.08 | 25.12 | 25.12 | 25.13 | 25.04 | 3,903 |
| July 13, 2026 | 25.08 | 25.08 | 25.08 | 25.11 | 25.04 | 2,649 |
| July 10, 2026 | 25.09 | 25.04 | 25.04 | 25.09 | 25.03 | 2,238 |
| July 09, 2026 | 25.04 | 25.04 | 25.04 | 25.05 | 25.02 | 6,432 |
| July 08, 2026 | 25.05 | 25.02 | 25.02 | 25.05 | 25 | 5,158 |
| July 07, 2026 | 24.99 | 25.03 | 25.03 | 25.03 | 24.98 | 8,627 |
| July 06, 2026 | 24.95 | 24.99 | 24.99 | 24.99 | 24.9 | 6,418 |
| July 02, 2026 | 24.95 | 24.99 | 24.99 | 24.99 | 24.95 | 1,469 |
| July 01, 2026 | 24.94 | 24.96 | 24.96 | 24.96 | 24.94 | 1,587 |
| June 30, 2026 | 25 | 24.85 | 24.85 | 25 | 24.85 | 36,467 |
| June 29, 2026 | 24.92 | 24.98 | 24.98 | 24.98 | 24.92 | 6,120 |
| June 26, 2026 | 25 | 24.95 | 24.95 | 25 | 24.91 | 3,315 |
| June 25, 2026 | 25 | 24.96 | 24.96 | 25 | 24.95 | 5,679 |
| June 24, 2026 | 25 | 25.02 | 25.02 | 25.02 | 24.95 | 13,125 |
| June 23, 2026 | 24.95 | 24.98 | 24.98 | 25 | 24.94 | 2,656 |
| June 22, 2026 | 24.95 | 25 | 25 | 25 | 24.94 | 1,842 |
| June 18, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.89 | 5,939 |
| June 17, 2026 | 24.96 | 24.97 | 24.97 | 25 | 24.96 | 1,837 |
| June 16, 2026 | 24.99 | 24.95 | 24.95 | 24.99 | 24.92 | 2,910 |