Nasdaq · CNOB · stock
ConnectOne Bancorp, Inc. (CNOB) stock price history
Every Nasdaq trading session of ConnectOne Bancorp, Inc. from Apr 4, 1994 to Nov 12, 2026: 7,900 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CNOB adjusted close, 1994 to 2026
- $34.11
- All time high, 2026
- $34.14
- 52 week high, $22.90 low
- 7,900
- Daily sessions since 1994
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
CNOB key facts
- ConnectOne Bancorp, Inc. (CNOB) closed at $32.78 on Nov 12, 2026 on Nasdaq.
- CNOB's all time high close is $34.11, set on Jul 16, 2026; its all time low close is $1.98 on Jun 19, 1995.
- CNOB's 52 week range is $22.90 to $34.14.
- CNOB returned +37.3% over the year to Nov 12, 2026 and +7.5% over five years.
- Over ten years CNOB returned +91%, +6.7% a year compounded.
- CNOB's deepest drawdown was -68.5% from Mar 15, 2018 to Mar 18, 2020.
- DataCedar holds 7,900 daily sessions of CNOB history from Apr 4, 1994 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CNOB price chart, 1994 to 2026
CNOB returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.7% |
| 3 months | -0.9% |
| 6 months | +12.0% |
| Year to date | +25.8% |
| 1 year | +37.3% |
| 3 years | +101.4% |
| 5 years | +7.5% |
| 10 years | +91.3% |
| Since Apr 4, 1994 | +1,296% |
| Compound annual growth, 32.6 years | +8.4% |
CNOB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $34.11 on Jul 16, 2026
- All time low close
- $1.98 on Jun 19, 1995
- 52 week high
- $34.14 on Jul 16, 2026
- 52 week low
- $22.90 on Nov 18, 2025
- Deepest drawdown
- -68.5% from Mar 15, 2018 to Mar 18, 2020, recovered Sep 27, 2021
- Best single session
- +25.0% on Sep 29, 2000
- Worst single session
- -25.4% on Mar 18, 2020
- Volatility, 1 year annualised
- 25.4%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1994
- 14.0×
- Best calendar year
- 2003, +80%
- Worst calendar year
- 2004, -32%
CNOB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on Apr 4, 1994; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.96 | $34.14 | $24.44 | $32.78 | +26.7% | 80.9M | 218 |
| 2025 | $22.13 | $28.10 | $19.89 | $25.88 | +17.8% | 64.2M | 250 |
| 2024 | $21.05 | $28.10 | $16.12 | $21.96 | +3.3% | 47.5M | 252 |
| 2023 | $21.73 | $23.36 | $11.80 | $21.26 | -1.8% | 47.5M | 250 |
| 2022 | $28.76 | $32.38 | $20.04 | $21.65 | -24.4% | 35.7M | 251 |
| 2021 | $17.23 | $31.07 | $16.59 | $28.63 | +67.8% | 34.6M | 252 |
| 2020 | $21.95 | $22.25 | $7.50 | $17.06 | -21.4% | 38.3M | 253 |
| 2019 | $15.22 | $22.36 | $15.22 | $21.70 | +41.5% | 28.6M | 252 |
| 2018 | $21.21 | $25.83 | $14.17 | $15.33 | -27.4% | 33.7M | 251 |
| 2017 | $21.19 | $23.14 | $17.21 | $21.13 | +0.5% | 33.2M | 251 |
| 2016 | $14.58 | $21.59 | $11.88 | $21.03 | +41.3% | 19.2M | 251 |
| 2015 | $14.90 | $17.88 | $13.73 | $14.88 | -0.1% | 21.8M | 252 |
| 2014 | $14.54 | $16.54 | $12.88 | $14.90 | +2.9% | 18.3M | 252 |
| 2013 | $8.77 | $15.32 | $8.68 | $14.47 | +65.2% | 6.5M | 252 |
| 2012 | $7.38 | $9.04 | $7.01 | $8.76 | +20.4% | 5.2M | 247 |
| 2011 | $6.00 | $8.15 | $5.78 | $7.28 | +21.4% | 6.3M | 247 |
| 2010 | $6.52 | $6.91 | $5.05 | $5.99 | -7.3% | 6.3M | 252 |
| 2009 | $5.56 | $7.35 | $4.51 | $6.46 | +12.5% | 7.3M | 252 |
| 2008 | $7.43 | $7.78 | $5.06 | $5.74 | -23.1% | 3.3M | 250 |
| 2007 | $10.03 | $10.90 | $6.68 | $7.47 | -24.7% | 6M | 249 |
| 2006 | $6.64 | $10.36 | $6.57 | $9.93 | +48.4% | 8.6M | 248 |
| 2005 | $7.53 | $7.69 | $6.42 | $6.69 | -9.5% | 3M | 232 |
| 2004 | $10.94 | $11.11 | $6.21 | $7.39 | -31.9% | 3.7M | 247 |
| 2003 | $6.41 | $11.95 | $6.40 | $10.86 | +79.8% | 5.2M | 246 |
| 2002 | $4.92 | $6.45 | $4.32 | $6.04 | +27.2% | 2.8M | 240 |
| 2001 | $4.59 | $5.56 | $3.10 | $4.75 | -3.2% | 1.5M | 243 |
| 2000 | $3.36 | $4.98 | $2.72 | $4.91 | +47.6% | 1.8M | 180 |
| 1999 | $3.41 | $3.70 | $2.86 | $3.32 | -4.7% | 1M | 207 |
| 1998 | $3.09 | $4.24 | $3.03 | $3.49 | +12.7% | 1M | 191 |
| 1997 | $2.54 | $3.59 | $2.43 | $3.09 | +21.9% | 833.7K | 187 |
| 1996 | $2.36 | $2.77 | $2.29 | $2.54 | +7.4% | 447.5K | 254 |
| 1995 | $2.15 | $2.52 | $1.98 | $2.36 | +9.9% | 809.9K | 252 |
| 1994 | $2.35 | $2.39 | $2.00 | $2.15 | n/a | 414.3K | 189 |
CNOB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $32.78 | +2.1% |
| October 2026 | $32.11 | +6.9% |
| September 2026 | $30.05 | -4.4% |
| August 2026 | $31.44 | -4.6% |
| July 2026 | $32.94 | -1.5% |
| June 2026 | $33.44 | +11.2% |
| May 2026 | $30.07 | +3.6% |
| April 2026 | $29.03 | +9.2% |
| March 2026 | $26.59 | +0.9% |
| February 2026 | $26.36 | +0.3% |
| January 2026 | $26.27 | +1.5% |
| December 2025 | $25.88 | +3.8% |
About the CNOB data
Daily bars. 7,900 sessions from Apr 4, 1994 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 4, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ACNOB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
CNOB share price history
