ConnectOne Bancorp, Inc. (CNOBP) stock
CNOBPNasdaqState Commercial BanksFiscal year ends December 31Also trades as CNOB
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 17/302% below fair value
$25.39−0.01 (-0.04%)
Close on Oct 30, 2026Market cap $1.28BP/E 8.9Yield 2.84%
Price history
ConnectOne Bancorp share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.39
-0.04% on the day
52-week range
$23.82 – $25.51
-0.5% from the high
Change over 52 weeks
+6.0%
From $23.95 on Oct 30, 2025
Average volume
4,854
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $25.25 | $25.40 | $25.18 | $25.39 | +0.67% | 66,075 |
| Sep 2026 | $25.35 | $25.51 | $25.15 | $25.22 | -0.36% | 46,116 |
| Aug 2026 | $25.25 | $25.46 | $25.00 | $25.31 | +0.12% | 181,554 |
| Jul 2026 | $24.94 | $25.28 | $24.90 | $25.28 | +1.73% | 91,670 |
| Jun 2026 | $24.92 | $25.02 | $24.82 | $24.85 | +0.16% | 135,698 |
| May 2026 | $24.83 | $25.12 | $24.69 | $24.81 | +0.04% | 101,818 |
| Apr 2026 | $24.34 | $24.80 | $24.34 | $24.80 | +2.06% | 107,116 |
| Mar 2026 | $24.50 | $24.70 | $24.30 | $24.30 | -0.90% | 187,748 |
| Feb 2026 | $24.65 | $24.85 | $24.50 | $24.52 | -0.16% | 135,283 |
| Jan 2026 | $24.40 | $24.73 | $24.25 | $24.56 | +0.29% | 132,045 |
| Dec 2025 | $24.13 | $24.49 | $24.01 | $24.49 | +1.66% | 85,815 |
| Nov 2025 | $24.04 | $24.23 | $23.82 | $24.09 | -0.04% | 57,239 |
| Oct 2025 | $23.81 | $24.25 | $23.81 | $24.10 | +1.01% | 94,561 |
| Sep 2025 | $23.17 | $24.01 | $23.13 | $23.86 | +2.84% | 123,255 |
| Aug 2025 | $23.60 | $24.25 | $23.11 | $23.20 | -2.68% | 163,620 |
| Jul 2025 | $22.87 | $23.98 | $22.86 | $23.84 | +5.44% | 164,173 |
| Jun 2025 | $22.72 | $23.08 | $22.52 | $22.61 | -0.40% | 113,526 |
| May 2025 | $22.00 | $22.72 | $22.00 | $22.70 | +3.18% | 291,938 |
| Apr 2025 | $22.50 | $22.82 | $20.60 | $22.00 | -0.90% | 209,131 |
| Mar 2025 | $23.20 | $23.20 | $21.98 | $22.20 | -4.10% | 119,369 |
| Feb 2025 | $22.81 | $23.28 | $22.81 | $23.15 | +1.00% | 88,828 |
| Jan 2025 | $22.63 | $23.42 | $22.05 | $22.92 | -0.22% | 111,941 |
| Dec 2024 | $22.15 | $22.97 | $22.09 | $22.97 | +3.47% | 162,949 |
| Nov 2024 | $20.89 | $22.32 | $20.89 | $22.20 | +6.78% | 85,052 |
| Oct 2024 | $21.11 | $22.05 | $20.79 | $20.79 | -0.76% | 90,874 |
| Sep 2024 | $20.48 | $21.69 | $20.35 | $20.95 | +2.70% | 112,051 |
| Aug 2024 | $20.50 | $21.00 | $20.07 | $20.40 | -0.54% | 130,888 |
| Jul 2024 | $20.26 | $20.97 | $20.14 | $20.51 | +1.74% | 71,432 |
| Jun 2024 | $20.20 | $20.50 | $19.91 | $20.16 | -0.44% | 37,421 |
| May 2024 | $19.96 | $20.75 | $19.75 | $20.25 | +1.30% | 72,598 |
| Apr 2024 | $19.82 | $20.27 | $19.25 | $19.99 | -0.05% | 124,040 |
| Mar 2024 | $18.96 | $20.00 | $18.80 | $20.00 | +4.71% | 132,569 |
| Feb 2024 | $18.90 | $19.90 | $18.49 | $19.10 | +1.49% | 243,832 |
| Jan 2024 | $18.45 | $20.25 | $18.45 | $18.82 | +1.73% | 225,963 |
| Dec 2023 | $18.10 | $19.50 | $17.69 | $18.50 | +0.87% | 166,639 |
| Nov 2023 | $16.50 | $18.39 | $16.50 | $18.34 | +11.22% | 119,502 |
| Oct 2023 | $17.00 | $17.00 | $15.97 | $16.49 | -3.11% | 125,948 |
| Sep 2023 | $18.19 | $18.35 | $16.85 | $17.02 | -7.25% | 119,419 |
| Aug 2023 | $17.00 | $18.75 | $16.60 | $18.35 | +7.94% | 196,952 |
| Jul 2023 | $16.93 | $17.68 | $15.86 | $17.00 | -1.39% | 253,311 |
| Jun 2023 | $15.00 | $17.24 | $14.76 | $17.24 | +16.80% | 195,288 |
| May 2023 | $16.25 | $16.60 | $14.00 | $14.76 | -9.17% | 254,980 |
| Apr 2023 | $16.13 | $16.88 | $15.51 | $16.25 | +1.31% | 194,996 |
| Mar 2023 | $21.54 | $21.74 | $14.14 | $16.04 | -25.60% | 878,455 |
| Feb 2023 | $21.74 | $23.38 | $20.67 | $21.56 | -0.19% | 83,149 |
| Jan 2023 | $20.42 | $22.70 | $20.24 | $21.60 | +5.93% | 86,688 |
| Dec 2022 | $21.84 | $22.69 | $20.03 | $20.39 | -5.73% | 93,526 |
| Nov 2022 | $20.06 | $21.72 | $19.86 | $21.63 | +5.15% | 52,535 |
| Oct 2022 | $20.00 | $21.30 | $19.51 | $20.57 | +3.63% | 221,934 |
| Sep 2022 | $21.20 | $22.05 | $19.76 | $19.85 | -8.44% | 60,363 |
| Aug 2022 | $23.84 | $24.05 | $20.92 | $21.68 | -9.63% | 93,358 |
| Jul 2022 | $22.95 | $23.99 | $22.40 | $23.99 | +6.24% | 67,143 |
| Jun 2022 | $22.12 | $23.41 | $20.94 | $22.58 | +2.08% | 90,627 |
| May 2022 | $23.31 | $23.69 | $19.72 | $22.12 | -6.31% | 154,934 |
| Apr 2022 | $24.00 | $24.21 | $21.20 | $23.61 | -1.79% | 73,838 |
| Mar 2022 | $24.60 | $24.99 | $23.30 | $24.04 | -1.88% | 151,988 |
| Feb 2022 | $25.30 | $25.94 | $24.10 | $24.50 | -2.89% | 222,715 |
| Jan 2022 | $26.40 | $26.42 | $25.07 | $25.23 | -4.43% | 82,255 |
| Dec 2021 | $26.33 | $26.70 | $25.99 | $26.40 | +0.15% | 78,653 |
| Nov 2021 | $26.85 | $27.09 | $26.05 | $26.36 | -0.98% | 36,458 |
| Oct 2021 | $26.50 | $27.26 | $26.08 | $26.62 | +1.02% | 156,282 |
| Sep 2021 | $25.86 | $26.75 | $25.86 | $26.35 | +1.35% | 1,107,410 |
| Aug 2021 | $25.30 | $26.33 | $25.25 | $26.00 | – | 1,423,129 |
Seasonality
CNOBP return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.7% | 1.3% | -5.6% | 0.1% | -0.6% | 3.6% | 2.8% | 0.6% | -1.5% | 0.4% | 6.1% | 0.1% |
| Months up | 3 of 5 | 4 of 5 | 1 of 5 | 2 of 5 | 3 of 5 | 3 of 5 | 4 of 5 | 3 of 5 | 3 of 6 | 4 of 6 | 5 of 5 | 4 of 5 |
| 2026 | 0.3% | 1.2% | -0.9% | 2.1% | 1.4% | 0.2% | 1.7% | 1.4% | -0.4% | 0.7% | ||
| 2025 | -0.2% | 2.5% | -4.1% | -0.9% | 4.7% | -0.4% | 5.4% | -1.3% | 2.8% | 1.0% | 1.3% | 1.7% |
| 2024 | 1.7% | 3.3% | 4.7% | -0.1% | 3.0% | -0.4% | 1.7% | 1.0% | 2.7% | -0.8% | 8.4% | 3.5% |
| 2023 | 5.9% | 1.3% | -25.6% | 1.3% | -7.1% | 16.8% | -1.4% | 10.0% | -7.2% | -3.1% | 13.3% | 0.9% |
| 2022 | -4.4% | -1.6% | -1.9% | -1.8% | -4.8% | 2.1% | 6.2% | -8.3% | -8.4% | 3.6% | 6.8% | -5.7% |
| 2021 | 1.3% | 1.0% | 0.4% | 0.2% |