ConnectOne Bancorp, Inc. (CNOB) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +3.4%
- 3M
- +17.3%
- YTD
- +23.3%
- 1Y
- +31.1%
- 3Y
- +25.6%
- 5Y
- +5.1%
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
- +1.6%
CNOB Stock Price Trajectory (1994–2026)
As of July 8, 2026, ConnectOne Bancorp, Inc. (CNOB) trades at $32.20, representing a +31.1% return over the past year. The stock has delivered a +41.7% total return over five years (+5.1% 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 -13.0%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers DCOM (+40.3% 1Y), OCFC (+2.5% 1Y), and NBTB (+14.6% 1Y), CNOB has underperformed the peer group average. Compare CNOB vs DCOM →
CNOB Historical Price Data · from 1994
Rows 1–50 of 8,119| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 32.78 | 32.78 | 32.16 | 32.20 | 368K | -1.59% |
| 2026-07-06 | 32.89 | 32.89 | 32.37 | 32.72 | 337K | +0.62% |
| 2026-07-02 | 33.43 | 33.59 | 32.16 | 32.52 | 574K | -2.81% |
| 2026-07-01 | 33.32 | 33.97 | 32.63 | 33.46 | 650K | +0.06% |
| 2026-06-30 | 33.16 | 33.50 | 33.02 | 33.44 | 440K | +0.84% |
| 2026-06-29 | 33.29 | 33.29 | 32.90 | 33.16 | 513K | -0.21% |
| 2026-06-26 | 33.49 | 33.56 | 32.78 | 33.23 | 0 | -0.18% |
| 2026-06-25 | 33.24 | 33.66 | 33.16 | 33.29 | 390K | -0.24% |
| 2026-06-24 | 33.11 | 33.48 | 33.11 | 33.37 | 385K | +0.88% |
| 2026-06-23 | 32.74 | 33.14 | 32.03 | 33.08 | 366K | +1.16% |
| 2026-06-22 | 32.70 | 32.95 | 32.50 | 32.70 | 363K | +0.77% |
| 2026-06-18 | 32.67 | 32.74 | 32.29 | 32.45 | 388K | +0.78% |
| 2026-06-17 | 32.44 | 33.12 | 31.52 | 32.20 | 475K | -1.04% |
| 2026-06-16 | 32.72 | 32.97 | 32.36 | 32.54 | 438K | +0.31% |
| 2026-06-15 | 32.95 | 33.01 | 32.40 | 32.44 | 264K | -0.99% |
| 2026-06-12 | 32.41 | 32.87 | 32.27 | 32.77 | 460K | +1.53% |
| 2026-06-11 | 32.17 | 32.38 | 31.71 | 32.27 | 401K | +1.00% |
| 2026-06-10 | 31.66 | 32.38 | 31.60 | 31.95 | 448K | +0.79% |
| 2026-06-09 | 31.09 | 32.00 | 31.09 | 31.70 | 376K | +1.77% |
| 2026-06-08 | 30.83 | 31.33 | 30.83 | 31.15 | 430K | +1.60% |
| 2026-06-05 | 30.80 | 30.93 | 30.55 | 30.66 | 310K | +0.20% |
| 2026-06-04 | 29.76 | 30.67 | 29.71 | 30.60 | 297K | +4.33% |
| 2026-06-03 | 30.23 | 30.29 | 29.32 | 29.33 | 275K | -3.39% |
| 2026-06-02 | 29.51 | 30.43 | 29.49 | 30.36 | 334K | +2.33% |
| 2026-06-01 | 29.97 | 29.97 | 29.43 | 29.67 | 390K | -1.33% |
| 2026-05-29 | 29.88 | 30.29 | 29.72 | 30.07 | 377K | +0.43% |
| 2026-05-28 | 29.85 | 29.95 | 29.48 | 29.94 | 167K | +0.30% |
| 2026-05-27 | 29.83 | 30.49 | 29.66 | 29.85 | 211K | -0.70% |
| 2026-05-26 | 29.93 | 30.39 | 29.78 | 30.06 | 325K | +1.01% |
| 2026-05-22 | 29.89 | 30.05 | 29.66 | 29.76 | 198K | -0.03% |
| 2026-05-21 | 29.60 | 29.90 | 28.84 | 29.77 | 280K | -0.33% |
| 2026-05-20 | 29.07 | 29.97 | 28.95 | 29.87 | 212K | +2.79% |
| 2026-05-19 | 29.25 | 29.25 | 28.89 | 29.06 | 216K | -0.65% |
| 2026-05-18 | 28.85 | 29.35 | 27.86 | 29.25 | 209K | +1.07% |
| 2026-05-15 | 29.22 | 29.64 | 28.75 | 28.94 | 269K | -2.20% |
| 2026-05-14 | 29.44 | 29.78 | 29.43 | 29.59 | 277K | +1.09% |
| 2026-05-13 | 29.23 | 29.55 | 29.11 | 29.27 | 259K | -0.64% |
| 2026-05-12 | 29.79 | 29.79 | 28.92 | 29.46 | 268K | -0.91% |
| 2026-05-11 | 30.10 | 30.25 | 29.54 | 29.73 | 395K | -1.06% |
| 2026-05-08 | 29.89 | 30.15 | 29.61 | 30.05 | 300K | +0.47% |
| 2026-05-07 | 30.04 | 30.43 | 29.86 | 29.91 | 341K | -0.83% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +31.1% over the past year, beating its 5-year annualized CAGR of +5.1%. 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 $33.97. Current 1-year return of +31.1% 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.