Nasdaq · CNOBP · stock
ConnectOne Bancorp, Inc. (CNOBP) stock price history
Every Nasdaq trading session of ConnectOne Bancorp, Inc. from Aug 13, 2021 to Sep 28, 2026: 1,286 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.
CNOBP adjusted close, 2021 to 2026
- $25.42
- All time high, 2026
- $25.51
- 52 week high, $22.87 low
- 1,286
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
CNOBP key facts
- ConnectOne Bancorp, Inc. (CNOBP) closed at $25.21 on Sep 28, 2026 on Nasdaq.
- CNOBP's all time high close is $25.42, set on Sep 3, 2026; its all time low close is $11.76 on May 4, 2023.
- CNOBP's 52 week range is $22.87 to $25.51.
- CNOBP returned +10.2% over the year to Sep 28, 2026 and +28.5% over five years.
- Since Aug 13, 2021 CNOBP returned +34%, +5.9% a year compounded.
- CNOBP's deepest drawdown was -41.6% from Nov 3, 2021 to May 4, 2023.
- DataCedar holds 1,286 daily sessions of CNOBP history from Aug 13, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CNOBP price chart, 2021 to 2026
CNOBP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.1% |
| 3 months | +1.0% |
| 6 months | +4.5% |
| Year to date | +6.5% |
| 1 year | +10.2% |
| 3 years | +72.1% |
| 5 years | +28.5% |
| 10 years | n/a |
| Since Aug 13, 2021 | +34.1% |
| Compound annual growth, 5.1 years | +5.9% |
CNOBP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.42 on Sep 3, 2026
- All time low close
- $11.76 on May 4, 2023
- 52 week high
- $25.51 on Sep 1, 2026
- 52 week low
- $22.87 on Sep 30, 2025
- Deepest drawdown
- -41.6% from Nov 3, 2021 to May 4, 2023, recovered Nov 25, 2024
- Best single session
- +9.0% on Apr 27, 2022
- Worst single session
- -26.2% on Mar 13, 2023
- Volatility, 1 year annualised
- 4.6%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2024, +32%
- Worst calendar year
- 2022, -18%
CNOBP 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. 2021 starts on Aug 13, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.76 | $25.51 | $23.62 | $25.21 | +5.7% | 1.1M | 185 |
| 2025 | $20.82 | $23.85 | $19.23 | $23.85 | +12.8% | 1.6M | 250 |
| 2024 | $15.92 | $21.14 | $15.92 | $21.14 | +32.4% | 1.5M | 252 |
| 2023 | $16.34 | $18.71 | $11.37 | $15.96 | -2.2% | 2.7M | 250 |
| 2022 | $19.90 | $19.91 | $15.07 | $16.32 | -18.0% | 1.4M | 251 |
| 2021 | $18.80 | $20.26 | $18.77 | $19.90 | n/a | 2.8M | 98 |
CNOBP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $25.21 | -0.4% |
| August 2026 | $25.31 | +0.1% |
| July 2026 | $25.28 | +1.7% |
| June 2026 | $24.85 | +0.2% |
| May 2026 | $24.81 | +1.4% |
| April 2026 | $24.47 | +2.1% |
| March 2026 | $23.98 | -0.9% |
| February 2026 | $24.20 | +1.2% |
| January 2026 | $23.92 | +0.3% |
| December 2025 | $23.85 | +1.7% |
| November 2025 | $23.46 | +1.3% |
| October 2025 | $23.15 | +1.0% |
About the CNOBP data
Daily bars. 1,286 sessions from Aug 13, 2021 to Sep 28, 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 Sep 28, 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 Aug 13, 2021, 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/CNOBP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
CNOBP share price history
