ConnectOne Bancorp, Inc. (CNOBP) NASDAQ

24.75

-0.25(-1.00%)

Updated at May 15 10:21AM

Currency In USD

CNOBP Historical Return

If you invested $1000 in ConnectOne Bancorp, Inc. (CNOBP) since IPO date, it would be worth $1,299.89 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,028.69, while $1000 invested 1 year ago would be worth $1,156.54. This corresponds to total returns of 29.99%, 102.87%, 15.65%, respectively, with annualized returns of 5.67%, 26.56%, 15.65%.

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

CNOBP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 14, 2026	25	25	25	25	24.96	11,169
May 13, 2026	24.99	25	25	25	24.98	2,566
May 12, 2026	24.99	24.98	24.98	25	24.93	3,542
May 11, 2026	24.9	24.96	24.96	24.96	24.9	779
May 08, 2026	24.89	24.96	24.96	24.96	24.89	2,462
May 07, 2026	25	24.86	24.86	25.05	24.86	6,016
May 06, 2026	25.02	25.02	25.02	25.02	25.02	639
May 05, 2026	24.91	24.97	24.97	24.97	24.9	4,182
May 04, 2026	24.84	24.9	24.9	25.12	24.83	19,785
May 01, 2026	24.83	24.81	24.81	24.84	24.78	4,510
April 30, 2026	24.77	24.8	24.8	24.8	24.75	1,427
April 29, 2026	24.75	24.76	24.76	24.76	24.75	3,901
April 28, 2026	24.72	24.74	24.74	24.78	24.72	1,068
April 27, 2026	24.69	24.75	24.75	24.76	24.69	14,052
April 24, 2026	24.75	24.72	24.72	24.75	24.68	3,944
April 23, 2026	24.75	24.74	24.74	24.75	24.71	3,295
April 22, 2026	24.75	24.71	24.71	24.75	24.67	2,092
April 21, 2026	24.68	24.71	24.71	24.71	24.68	1,379
April 20, 2026	24.75	24.7	24.7	24.75	24.7	2,598
April 17, 2026	24.75	24.75	24.75	24.75	24.74	1,857
April 16, 2026	24.67	24.75	24.75	24.75	24.66	2,797
April 15, 2026	24.66	24.67	24.67	24.69	24.61	14,297
April 14, 2026	24.74	24.69	24.69	24.8	24.57	10,826
April 13, 2026	24.69	24.71	24.71	24.73	24.69	789
April 10, 2026	24.66	24.75	24.75	24.78	24.66	4,021
April 09, 2026	24.68	24.68	24.68	24.7	24.67	2,705
April 08, 2026	24.66	24.66	24.66	24.75	24.66	10,794
April 07, 2026	24.61	24.65	24.65	24.65	24.61	2,300
April 06, 2026	24.61	24.62	24.62	24.65	24.61	5,599
April 02, 2026	24.45	24.64	24.64	24.65	24.45	9,482
April 01, 2026	24.34	24.56	24.56	24.6	24.34	8,268
March 31, 2026	24.5	24.3	24.3	24.57	24.3	23,348
March 30, 2026	24.44	24.58	24.58	24.65	24.44	2,684
March 27, 2026	24.36	24.45	24.45	24.45	24.34	3,825
March 26, 2026	24.46	24.47	24.47	24.51	24.46	5,125
March 25, 2026	24.49	24.56	24.56	24.59	24.48	4,548
March 24, 2026	24.45	24.6	24.6	24.6	24.4	9,944
March 23, 2026	24.58	24.48	24.48	24.58	24.47	7,423
March 20, 2026	24.49	24.46	24.46	24.6	24.38	11,180
March 19, 2026	24.35	24.42	24.42	24.54	24.35	13,406
March 18, 2026	24.6	24.45	24.45	24.6	24.45	2,756
March 17, 2026	24.44	24.53	24.53	24.57	24.44	5,592
March 16, 2026	24.42	24.4	24.4	24.54	24.38	14,652
March 13, 2026	24.4	24.46	24.46	24.5	24.4	6,463
March 12, 2026	24.5	24.4	24.4	24.5	24.37	1,347
March 11, 2026	24.48	24.38	24.38	24.52	24.36	12,513
March 10, 2026	24.42	24.38	24.38	24.55	24.38	2,462
March 09, 2026	24.53	24.42	24.42	24.59	24.34	20,456
March 06, 2026	24.59	24.55	24.55	24.7	24.5	27,900
March 05, 2026	24.69	24.64	24.64	24.69	24.64	1,041
March 04, 2026	24.6	24.57	24.57	24.61	24.55	4,409
March 03, 2026	24.53	24.56	24.56	24.7	24.53	2,244
March 02, 2026	24.5	24.65	24.65	24.68	24.5	5,030
February 27, 2026	24.84	24.52	24.52	24.84	24.52	35,912
February 26, 2026	24.78	24.79	24.79	24.79	24.78	1,500
February 25, 2026	24.77	24.77	24.77	24.77	24.77	4,075
February 24, 2026	24.8	24.77	24.77	24.85	24.77	5,200
February 23, 2026	24.68	24.84	24.84	24.84	24.68	5,200
February 20, 2026	24.75	24.76	24.76	24.78	24.68	4,636
February 19, 2026	24.65	24.7	24.7	24.7	24.65	3,204