ConnectOne Bancorp, Inc. (CNOB) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CNOB Historical Performance
Short-Term Returns
CNOB Stock Price Trajectory (2011–2026)
As of May 7, 2026, ConnectOne Bancorp, Inc. (CNOB) trades at $30.16, representing a +30.0% return over the past year. The stock has delivered a +19.0% total return over five years (+1.5% 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 -18.5%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers DCOM (+41.9% 1Y), OCFC (+13.9% 1Y), and NBTB (+5.9% 1Y), CNOB has underperformed the peer group average. Compare CNOB vs DCOM →
CNOB Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 30.51 | 30.65 | 30.02 | 30.16 | 277K | +0.27% |
| 2026-05-05 | 29.65 | 30.15 | 29.60 | 30.08 | 449K | +2.14% |
| 2026-05-04 | 29.17 | 29.94 | 29.11 | 29.45 | 395K | +0.27% |
| 2026-05-01 | 28.92 | 29.57 | 28.92 | 29.37 | 277K | +0.51% |
| 2026-04-30 | 28.83 | 29.55 | 28.71 | 29.22 | 220K | +0.62% |
| 2026-04-29 | 29.18 | 29.86 | 28.81 | 29.04 | 397K | -2.42% |
| 2026-04-28 | 30.01 | 30.15 | 29.06 | 29.76 | 383K | +0.10% |
| 2026-04-27 | 28.61 | 30.04 | 28.61 | 29.73 | 588K | +4.24% |
| 2026-04-24 | 29.14 | 29.27 | 28.48 | 28.52 | 436K | -1.42% |
| 2026-04-23 | 28.17 | 29.04 | 28.01 | 28.93 | 422K | +3.28% |
| 2026-04-22 | 28.16 | 28.29 | 27.89 | 28.01 | 251K | -0.21% |
| 2026-04-21 | 28.89 | 29.03 | 27.99 | 28.07 | 280K | -2.97% |
| 2026-04-20 | 28.48 | 29.13 | 28.48 | 28.93 | 219K | +0.84% |
| 2026-04-17 | 28.49 | 29.25 | 28.36 | 28.69 | 363K | +2.35% |
| 2026-04-16 | 28.29 | 28.38 | 27.94 | 28.03 | 230K | -1.30% |
| 2026-04-15 | 28.38 | 28.59 | 28.10 | 28.40 | 224K | -0.25% |
| 2026-04-14 | 28.16 | 28.67 | 27.80 | 28.47 | 356K | +0.89% |
| 2026-04-13 | 27.75 | 28.25 | 27.71 | 28.22 | 281K | +0.36% |
| 2026-04-10 | 28.23 | 28.26 | 27.65 | 28.12 | 338K | -0.46% |
| 2026-04-09 | 28.15 | 28.62 | 28.15 | 28.25 | 579K | -0.49% |
| 2026-04-08 | 28.34 | 28.54 | 28.15 | 28.39 | 416K | +3.42% |
| 2026-04-07 | 27.15 | 27.51 | 26.73 | 27.45 | 353K | +0.48% |
| 2026-04-06 | 26.95 | 27.43 | 26.88 | 27.32 | 312K | +1.07% |
| 2026-04-02 | 26.34 | 27.06 | 26.24 | 27.03 | 382K | +0.37% |
| 2026-04-01 | 26.90 | 27.43 | 26.86 | 26.93 | 260K | +0.60% |
| 2026-03-31 | 26.70 | 27.06 | 26.42 | 26.77 | 461K | +1.71% |
| 2026-03-30 | 26.36 | 26.45 | 26.08 | 26.32 | 270K | +1.11% |
| 2026-03-27 | 26.25 | 26.44 | 25.99 | 26.03 | 301K | -1.74% |
| 2026-03-26 | 26.02 | 26.53 | 26.02 | 26.49 | 261K | +0.84% |
| 2026-03-25 | 26.66 | 26.74 | 26.02 | 26.27 | 244K | -0.30% |
See CNOB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CNOB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CNOB vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonCNOB — Frequently Asked Questions
Quick answers to the most common questions about buying CNOB stock.
How has CNOB stock performed recently?
CNOB returned +30.0% over the past year, beating its 5-year annualized CAGR of +1.5%. 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 $30.65. Current 1-year return of +30.0% 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 2011-2026, downloadable in CSV format.