5 DAY PERFORMANCE
-4.72%
1 MONTH PERFORMANCE
+1.53%
3 MONTH PERFORMANCE
+10.64%
6 MONTH PERFORMANCE
+15.59%
YEAR-TO-DATE PERFORMANCE
+1.53%
1 YEAR PERFORMANCE
+5.05%
ConnectOne Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $27.56 | $26.62 (-3.41%) | $27.67 | $26.22 | 484.35 K | $1.34 B |
| 01/29/2026 | $27.62 | $27.61 (-0.04%) | $28.45 | $27.33 | 353.60 K | $1.39 B |
| 01/28/2026 | $28.03 | $27.85 (-0.64%) | $28.22 | $27.68 | 259.00 K | $1.40 B |
| 01/27/2026 | $28.00 | $28.02 (0.07%) | $28.15 | $27.79 | 181.82 K | $1.41 B |
| 01/26/2026 | $27.70 | $27.94 (0.87%) | $28.29 | $27.35 | 248.52 K | $1.41 B |
| 01/23/2026 | $28.65 | $27.94 (-2.48%) | $28.75 | $27.79 | 307.43 K | $1.07 B |
| 01/22/2026 | $28.60 | $28.76 (0.56%) | $29.28 | $28.19 | 270.92 K | $1.10 B |
| 01/21/2026 | $26.99 | $28.52 (5.67%) | $28.54 | $26.91 | 278.65 K | $1.09 B |
| 01/20/2026 | $26.51 | $26.80 (1.09%) | $27.04 | $26.34 | 224.91 K | $1.03 B |
| 01/16/2026 | $27.24 | $27.00 (-0.88%) | $27.39 | $26.99 | 265.80 K | $1.03 B |
| 01/15/2026 | $26.31 | $27.26 (3.61%) | $27.49 | $26.31 | 373.20 K | $1.04 B |
| 01/14/2026 | $25.88 | $26.31 (1.66%) | $26.41 | $25.78 | 214.82 K | $1.01 B |
| 01/13/2026 | $26.19 | $25.89 (-1.15%) | $26.21 | $25.80 | 206.52 K | $990.81 M |
| 01/12/2026 | $26.05 | $26.17 (0.46%) | $26.40 | $25.67 | 296.90 K | $1.00 B |
| 01/09/2026 | $26.71 | $26.27 (-1.65%) | $26.84 | $26.21 | 239.91 K | $1.01 B |
| 01/08/2026 | $26.05 | $26.65 (2.3%) | $26.95 | $26.05 | 267.70 K | $1.02 B |
| 01/07/2026 | $26.38 | $26.25 (-0.49%) | $26.38 | $25.79 | 209.41 K | $1.00 B |
| 01/06/2026 | $26.36 | $26.40 (0.15%) | $26.51 | $26.16 | 207.23 K | $1.01 B |
| 01/05/2026 | $26.09 | $26.52 (1.65%) | $26.91 | $26.09 | 301.82 K | $1.01 B |
| 01/02/2026 | $26.30 | $26.12 (-0.68%) | $26.31 | $25.77 | 278.41 K | $999.61 M |
| 12/31/2025 | $26.40 | $26.22 (-0.68%) | $26.66 | $26.19 | 261.93 K | $1.00 B |
| 12/30/2025 | $26.65 | $26.40 (-0.94%) | $26.69 | $26.21 | 269.75 K | $1.01 B |
| 12/29/2025 | $26.87 | $26.69 (-0.67%) | $27.00 | $26.64 | 194.40 K | $1.02 B |
| 12/26/2025 | $26.91 | $26.85 (-0.22%) | $27.24 | $26.71 | 165.90 K | $1.03 B |
| 12/24/2025 | $26.88 | $26.92 (0.15%) | $27.09 | $26.36 | 105.54 K | $1.03 B |
| 12/23/2025 | $27.26 | $26.88 (-1.39%) | $27.40 | $26.87 | 302.10 K | $1.03 B |
| 12/22/2025 | $27.68 | $27.38 (-1.08%) | $28.00 | $27.32 | 275.15 K | $1.05 B |
| 12/19/2025 | $28.03 | $27.58 (-1.61%) | $28.05 | $27.45 | 466.44 K | $1.06 B |
| 12/18/2025 | $28.03 | $28.18 (0.54%) | $28.47 | $27.86 | 281.70 K | $1.08 B |
| 12/17/2025 | $27.70 | $27.80 (0.36%) | $28.19 | $27.70 | 222.50 K | $1.06 B |
| 12/16/2025 | $27.56 | $27.71 (0.54%) | $27.94 | $27.43 | 294.71 K | $1.06 B |
| 12/15/2025 | $27.99 | $27.45 (-1.93%) | $28.13 | $27.25 | 494.41 K | $1.05 B |
| 12/12/2025 | $27.66 | $27.65 (-0.04%) | $27.73 | $27.15 | 352.40 K | $1.06 B |
| 12/11/2025 | $27.27 | $27.40 (0.48%) | $27.91 | $27.27 | 428.80 K | $1.05 B |
| 12/10/2025 | $26.65 | $27.32 (2.51%) | $27.73 | $26.15 | 537.64 K | $1.05 B |
| 12/09/2025 | $26.46 | $26.68 (0.83%) | $26.98 | $26.36 | 292.00 K | $1.02 B |
| 12/08/2025 | $26.35 | $26.45 (0.38%) | $26.59 | $25.92 | 237.60 K | $1.01 B |
| 12/05/2025 | $26.41 | $26.18 (-0.87%) | $26.43 | $26.03 | 191.80 K | $1.00 B |
| 12/04/2025 | $26.14 | $26.44 (1.15%) | $26.50 | $25.88 | 256.63 K | $1.01 B |
| 12/03/2025 | $25.64 | $26.30 (2.57%) | $26.33 | $25.53 | 300.90 K | $1.01 B |
| 12/02/2025 | $25.99 | $25.57 (-1.62%) | $26.15 | $25.46 | 266.60 K | $978.56 M |
| 12/01/2025 | $25.12 | $25.85 (2.91%) | $25.86 | $24.95 | 304.73 K | $989.28 M |
| 11/28/2025 | $25.60 | $25.27 (-1.29%) | $25.71 | $25.20 | 187.30 K | $967.08 M |
| 11/26/2025 | $25.32 | $25.49 (0.67%) | $25.70 | $25.00 | 284.90 K | $975.50 M |
| 11/25/2025 | $24.65 | $25.47 (3.33%) | $25.56 | $24.20 | 306.75 K | $974.74 M |
| 11/24/2025 | $24.35 | $24.47 (0.49%) | $24.56 | $24.18 | 208.05 K | $936.47 M |
| 11/21/2025 | $23.42 | $24.41 (4.23%) | $24.59 | $23.38 | 352.43 K | $934.17 M |
| 11/20/2025 | $23.78 | $23.36 (-1.77%) | $23.93 | $23.28 | 195.22 K | $893.99 M |
| 11/19/2025 | $23.43 | $23.46 (0.13%) | $23.55 | $23.30 | 309.43 K | $897.81 M |
| 11/18/2025 | $23.28 | $23.44 (0.69%) | $23.55 | $23.20 | 299.21 K | $897.05 M |
| 11/17/2025 | $24.14 | $23.36 (-3.23%) | $24.18 | $23.21 | 313.80 K | $893.99 M |
| 11/14/2025 | $23.94 | $24.13 (0.79%) | $24.18 | $23.72 | 213.70 K | $923.46 M |
| 11/13/2025 | $24.23 | $24.26 (0.12%) | $24.55 | $23.94 | 281.33 K | $928.43 M |
| 11/12/2025 | $24.62 | $24.37 (-1.02%) | $24.89 | $24.31 | 193.30 K | $932.64 M |
| 11/11/2025 | $24.66 | $24.61 (-0.2%) | $24.82 | $24.44 | 210.61 K | $941.82 M |
| 11/10/2025 | $24.46 | $24.68 (0.9%) | $24.79 | $24.23 | 187.45 K | $944.50 M |
| 11/07/2025 | $24.55 | $24.34 (-0.86%) | $24.60 | $24.27 | 282.02 K | $931.49 M |
| 11/06/2025 | $24.70 | $24.55 (-0.61%) | $24.91 | $24.37 | 184.14 K | $939.53 M |
| 11/05/2025 | $24.45 | $24.72 (1.1%) | $24.79 | $24.08 | 259.90 K | $946.03 M |
| 11/04/2025 | $23.92 | $24.10 (0.75%) | $24.27 | $23.76 | 328.70 K | $922.31 M |
| 11/03/2025 | $24.06 | $24.21 (0.62%) | $24.21 | $23.76 | 376.80 K | $926.52 M |
| 10/31/2025 | $23.81 | $24.06 (1.05%) | $24.19 | $23.58 | 274.03 K | $920.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
