ConnectOne Bancorp, Inc. (CNOB) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +6.6%
- 3M
- -2.0%
- YTD
- +24.1%
- 1Y
- +32.1%
- 3Y
- +20.3%
- 5Y
- -1.4%
Loading 10-year price history...
CNOB Historical Performance
CNOB Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +32.9%
- 2003 annual price return
- +65.4%
- 2004 annual price return
- -29.4%
- 2005 annual price return
- -13.1%
- 2006 annual price return
- +45.9%
- 2007 annual price return
- -26.9%
- 2008 annual price return
- -25.8%
- 2009 annual price return
- +9.4%
- 2010 annual price return
- -10.3%
- 2011 annual price return
- +24.3%
- 2012 annual price return
- +16.5%
- 2013 annual price return
- +61.4%
- 2014 annual price return
- +3.2%
- 2015 annual price return
- -0.9%
- 2016 annual price return
- +41.1%
- 2017 annual price return
- -0.4%
- 2018 annual price return
- -29.8%
- 2019 annual price return
- +35.3%
- 2020 annual price return
- -23.8%
- 2021 annual price return
- +66.6%
- 2022 annual price return
- -26.7%
- 2023 annual price return
- -4.8%
- 2024 annual price return
- -0.4%
- 2025 annual price return
- +16.4%
- 2026 annual price return
- +14.6%
CNOB Stock Price Trajectory (1994–2026)
As of November 8, 2026, ConnectOne Bancorp, Inc. (CNOB) trades at $32.42, representing a +32.1% return over the past year. The stock has delivered a +2.8% total return over five years (-1.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $37.00 on January 18, 2022. From this peak, CNOB has corrected -12.4%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers DCOM (+59.9% 1Y), OCFC (-0.1% 1Y), and NBTB (+29.3% 1Y), CNOB has underperformed the peer group average. Compare CNOB vs DCOM →
CNOB Historical Price Data · from 1994
Rows 1–50 of 8,205| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 32.17 | 32.70 | 32.13 | 32.42 | 303K | -0.12% |
| 2026-11-05 | 33.61 | 34.13 | 32.20 | 32.46 | 393K | -2.02% |
| 2026-11-04 | 33.29 | 34.13 | 32.76 | 33.13 | 438K | +1.97% |
| 2026-11-03 | 32.87 | 32.88 | 32.29 | 32.49 | 290K | -1.16% |
| 2026-11-02 | 32.41 | 33.19 | 32.33 | 32.87 | 657K | +2.37% |
| 2026-10-30 | 32.73 | 32.73 | 31.96 | 32.11 | 239K | -1.53% |
| 2026-10-29 | 32.95 | 33.24 | 32.44 | 32.61 | 278K | +0.12% |
| 2026-10-28 | 33.04 | 33.08 | 32.09 | 32.57 | 364K | -1.27% |
| 2026-10-27 | 33.12 | 33.22 | 32.65 | 32.99 | 451K | +0.46% |
| 2026-10-26 | 33.27 | 33.42 | 32.74 | 32.84 | 448K | +0.46% |
| 2026-10-23 | 32.47 | 33.00 | 31.62 | 32.69 | 575K | -0.40% |
| 2026-10-22 | 30.88 | 32.86 | 30.88 | 32.82 | 689K | +6.28% |
| 2026-10-21 | 31.05 | 31.33 | 30.62 | 30.88 | 252K | -0.23% |
| 2026-10-20 | 30.30 | 31.17 | 30.22 | 30.95 | 247K | +2.55% |
| 2026-10-19 | 30.39 | 30.54 | 30.06 | 30.18 | 276K | -0.85% |
| 2026-10-16 | 30.46 | 31.02 | 30.21 | 30.44 | 299K | +0.03% |
| 2026-10-15 | 30.08 | 30.52 | 29.87 | 30.43 | 355K | +1.87% |
| 2026-10-14 | 29.54 | 30.03 | 29.30 | 29.87 | 374K | -0.63% |
| 2026-10-13 | 30.35 | 30.40 | 29.91 | 30.06 | 259K | -0.33% |
| 2026-10-12 | 29.93 | 30.29 | 29.93 | 30.16 | 253K | +0.73% |
| 2026-10-09 | 30.15 | 30.40 | 29.86 | 29.94 | 285K | -0.93% |
| 2026-10-08 | 29.85 | 30.32 | 29.59 | 30.22 | 555K | +0.87% |
| 2026-10-07 | 29.87 | 30.20 | 29.74 | 29.96 | 408K | -1.45% |
| 2026-10-06 | 30.64 | 30.82 | 30.36 | 30.40 | 263K | -0.39% |
| 2026-10-05 | 30.72 | 30.86 | 30.38 | 30.52 | 324K | -0.84% |
| 2026-10-02 | 30.69 | 31.00 | 30.52 | 30.78 | 357K | +1.45% |
| 2026-10-01 | 29.98 | 30.42 | 29.35 | 30.34 | 487K | +0.97% |
| 2026-09-30 | 30.20 | 30.39 | 29.84 | 30.05 | 373K | -0.53% |
| 2026-09-29 | 30.61 | 30.79 | 30.05 | 30.21 | 293K | -1.27% |
| 2026-09-28 | 30.89 | 30.97 | 30.57 | 30.60 | 288K | -1.48% |
| 2026-09-25 | 31.03 | 31.27 | 30.93 | 31.06 | 346K | +0.55% |
| 2026-09-24 | 30.63 | 30.91 | 30.34 | 30.89 | 378K | +1.28% |
| 2026-09-23 | 31.06 | 31.18 | 30.47 | 30.50 | 354K | -2.24% |
| 2026-09-22 | 31.86 | 31.86 | 31.16 | 31.20 | 333K | -1.02% |
| 2026-09-21 | 31.60 | 31.88 | 31.50 | 31.52 | 361K | -0.22% |
| 2026-09-18 | 31.37 | 31.76 | 31.16 | 31.59 | 1.16M | 0.00% |
| 2026-09-17 | 31.94 | 31.96 | 31.52 | 31.59 | 313K | +0.16% |
| 2026-09-16 | 31.93 | 31.93 | 30.88 | 31.54 | 515K | -1.10% |
| 2026-09-15 | 31.84 | 32.07 | 31.68 | 31.89 | 491K | +0.09% |
| 2026-09-14 | 31.75 | 32.06 | 31.54 | 31.86 | 395K | +0.19% |
| 2026-09-11 | 31.99 | 32.13 | 31.50 | 31.80 | 307K | +0.66% |
| 2026-09-10 | 31.45 | 31.67 | 31.16 | 31.59 | 417K | 0.00% |
| 2026-09-09 | 31.62 | 31.84 | 31.39 | 31.59 | 218K | -0.85% |
| 2026-09-08 | 32.30 | 32.30 | 31.78 | 31.86 | 217K | -1.39% |
| 2026-09-04 | 31.86 | 32.39 | 31.86 | 32.31 | 239K | +0.78% |
| 2026-09-03 | 31.79 | 32.25 | 31.79 | 32.06 | 293K | +1.04% |
| 2026-09-02 | 31.00 | 31.89 | 30.99 | 31.73 | 389K | +2.89% |
| 2026-09-01 | 31.44 | 31.53 | 30.76 | 30.84 | 338K | -1.91% |
| 2026-08-31 | 31.73 | 31.75 | 31.31 | 31.44 | 352K | -0.91% |
| 2026-08-28 | 32.00 | 32.15 | 31.70 | 31.73 | 436K | -0.63% |
CNOB Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CNOB — Frequently Asked Questions
Quick answers to the most common questions about buying CNOB stock.
How has CNOB stock performed recently?
CNOB returned +32.1% over the past year, beating its 5-year annualized CAGR of -1.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CNOB's all-time high price?
ConnectOne Bancorp, Inc. reached $37.00 on 2022-01-18. The 52-week high is $34.14. Current 1-year return of +32.1% places the stock closer to historical peaks.
Where can I download CNOB historical price data?
This page provides CNOB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1994-2026, downloadable in CSV format.