ConnectOne Bancorp, Inc. - Common Stock (CNOB)

Last Price31.44

Change+0.00 (0.00%)

NASDAQ· Last Trade: Sep 1st, 4:23 AM EDT

Historical Prices For ConnectOne Bancorp, Inc. - Common Stock (CNOB)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	31.73	31.75	31.31	31.44	352,416	31.44
8/28/2026	32.00	32.15	31.70	31.73	435,821	31.73
8/27/2026	31.83	31.98	31.46	31.93	270,490	31.93
8/26/2026	32.09	32.23	31.85	31.97	265,571	31.97
8/25/2026	32.27	32.27	31.93	32.02	218,381	32.02
8/24/2026	32.27	32.69	31.96	32.19	224,427	32.19
8/21/2026	32.45	32.61	31.91	32.27	497,310	32.27
8/20/2026	31.88	32.33	31.80	32.25	269,179	32.25
8/19/2026	32.87	32.87	31.93	32.04	345,169	32.04
8/18/2026	32.75	32.89	32.55	32.81	280,016	32.81
8/17/2026	32.72	33.31	32.70	32.78	338,911	32.78
8/14/2026	33.06	33.30	32.86	33.02	222,723	33.02
8/13/2026	33.52	33.70	33.19	33.35	412,355	33.16
8/12/2026	33.05	33.39	32.99	33.26	407,819	33.07
8/11/2026	32.66	33.01	32.66	32.89	252,835	32.70
8/10/2026	32.58	32.92	32.48	32.58	325,876	32.39
8/07/2026	33.08	33.08	32.73	32.82	271,417	32.63
8/06/2026	33.53	33.59	33.06	33.09	425,625	32.90
8/05/2026	33.72	33.72	33.29	33.42	307,875	33.22
8/04/2026	33.62	34.01	33.40	33.65	399,321	33.45
8/03/2026	33.58	33.66	33.13	33.47	664,219	33.27
7/31/2026	33.01	33.29	32.47	32.94	432,078	32.75
7/30/2026	32.94	33.27	32.80	32.95	395,972	32.76
7/29/2026	32.83	33.27	32.71	32.79	703,191	32.60
7/28/2026	32.88	33.47	32.77	33.10	585,292	32.91
7/27/2026	32.76	32.90	32.31	32.82	587,939	32.63
7/24/2026	31.48	32.39	31.16	32.36	498,669	32.17
7/23/2026	30.68	31.98	30.65	31.40	735,787	31.22
7/22/2026	33.29	33.31	32.66	33.00	404,621	32.81
7/21/2026	33.48	33.61	32.84	33.41	408,522	33.21
7/20/2026	33.40	33.51	33.04	33.46	577,155	33.26
7/17/2026	33.81	33.81	33.16	33.43	400,455	33.23
7/16/2026	33.03	34.14	33.03	34.11	491,349	33.91
7/15/2026	32.53	33.10	32.49	33.02	484,963	32.83
7/14/2026	32.39	32.61	32.22	32.41	268,050	32.22
7/13/2026	32.42	32.48	32.14	32.27	319,849	32.08
7/10/2026	31.97	32.44	31.96	32.38	414,317	32.19
7/09/2026	31.70	32.21	31.63	32.06	507,186	31.87
7/08/2026	32.06	32.07	31.28	31.40	560,247	31.22
7/07/2026	32.78	33.00	32.16	32.20	376,770	32.01
7/06/2026	32.54	32.98	32.37	32.72	346,006	32.53
7/02/2026	33.66	33.90	31.20	32.52	621,648	32.33
7/01/2026	33.32	33.97	33.17	33.46	655,858	33.26
6/30/2026	33.16	33.50	32.94	33.44	460,233	33.24
6/29/2026	33.29	33.29	32.90	33.16	522,798	32.97
6/26/2026	33.49	33.56	32.78	33.23	1,948,251	33.04
6/25/2026	33.29	33.66	33.16	33.29	410,714	33.10
6/24/2026	33.11	33.48	33.11	33.37	418,257	33.17
6/23/2026	32.70	33.14	32.03	33.08	371,997	32.89
6/22/2026	32.50	32.95	32.50	32.70	379,269	32.51
6/18/2026	32.67	32.74	32.29	32.45	402,359	32.26
6/17/2026	32.44	33.12	31.52	32.20	485,003	32.01
6/16/2026	32.72	32.97	32.36	32.54	481,710	32.35
6/15/2026	32.95	33.12	32.39	32.44	967,668	32.25
6/12/2026	32.41	32.87	32.27	32.77	461,161	32.57
6/11/2026	32.17	32.38	31.71	32.27	407,424	32.08
6/10/2026	31.89	32.38	31.70	31.95	460,658	31.76
6/09/2026	31.34	32.00	31.34	31.70	403,061	31.51
6/08/2026	30.83	31.33	30.83	31.15	435,949	30.97
6/05/2026	30.60	30.92	30.54	30.66	312,296	30.48
6/04/2026	29.76	30.69	29.71	30.60	300,426	30.42
6/03/2026	30.22	30.29	29.31	29.33	285,461	29.16
6/02/2026	29.49	30.43	29.49	30.36	408,627	30.18
6/01/2026	29.87	29.92	29.43	29.67	394,140	29.50