ChoiceOne Financial Services, Inc. (COFS)
NASDAQ: COFS · Real-Time Price · USD
29.98
+1.33 (4.64%)
At close: Nov 21, 2025, 4:00 PM EST
29.98
0.00 (0.00%)
After-hours: Nov 21, 2025, 4:00 PM EST
COFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 28.72 | 29.10 | 28.72 | 29.22 | - | 1.99% | 19,216 |
| Nov 20, 2025 | 29.03 | 29.43 | 28.60 | 28.65 | 28.65 | -0.49% | 89,203 |
| Nov 19, 2025 | 28.64 | 29.40 | 28.52 | 28.79 | 28.79 | 0.52% | 128,592 |
| Nov 18, 2025 | 28.60 | 29.00 | 28.39 | 28.64 | 28.64 | 0.14% | 98,105 |
| Nov 17, 2025 | 29.79 | 30.38 | 28.50 | 28.60 | 28.60 | -3.96% | 102,026 |
| Nov 14, 2025 | 29.65 | 29.94 | 29.50 | 29.78 | 29.78 | - | 217,615 |
| Nov 13, 2025 | 29.35 | 29.99 | 29.35 | 29.78 | 29.78 | 1.15% | 381,784 |
| Nov 12, 2025 | 29.29 | 29.86 | 29.29 | 29.44 | 29.44 | 0.51% | 311,926 |
| Nov 11, 2025 | 29.46 | 29.50 | 29.10 | 29.29 | 29.29 | -0.14% | 54,260 |
| Nov 10, 2025 | 29.51 | 29.96 | 28.87 | 29.33 | 29.33 | -0.14% | 114,289 |
| Nov 7, 2025 | 29.40 | 29.84 | 29.19 | 29.37 | 29.37 | -0.14% | 90,290 |
| Nov 6, 2025 | 29.70 | 30.71 | 29.32 | 29.41 | 29.41 | -1.01% | 170,307 |
| Nov 5, 2025 | 28.85 | 29.85 | 28.85 | 29.71 | 29.71 | 2.91% | 191,389 |
| Nov 4, 2025 | 28.66 | 29.09 | 28.61 | 28.87 | 28.87 | -0.07% | 128,183 |
| Nov 3, 2025 | 28.52 | 29.07 | 28.33 | 28.89 | 28.89 | 0.87% | 225,430 |
| Oct 31, 2025 | 28.97 | 29.11 | 28.55 | 28.64 | 28.64 | -0.66% | 74,136 |
| Oct 30, 2025 | 29.01 | 29.53 | 28.82 | 28.83 | 28.83 | -0.62% | 98,716 |
| Oct 29, 2025 | 30.00 | 30.57 | 28.90 | 29.01 | 29.01 | -3.59% | 142,897 |
| Oct 28, 2025 | 30.35 | 30.45 | 30.04 | 30.09 | 30.09 | -0.99% | 90,487 |
| Oct 27, 2025 | 30.61 | 30.95 | 30.24 | 30.39 | 30.39 | -0.65% | 114,161 |
| Oct 24, 2025 | 28.61 | 31.15 | 28.61 | 30.59 | 30.59 | 11.52% | 123,146 |
| Oct 23, 2025 | 27.67 | 28.17 | 27.26 | 27.43 | 27.43 | -0.97% | 89,269 |
| Oct 22, 2025 | 27.51 | 28.29 | 27.33 | 27.70 | 27.70 | 0.51% | 86,687 |
| Oct 21, 2025 | 27.40 | 27.76 | 27.40 | 27.56 | 27.56 | 0.47% | 68,330 |
| Oct 20, 2025 | 26.50 | 27.50 | 26.35 | 27.43 | 27.43 | 4.06% | 211,256 |
| Oct 17, 2025 | 26.30 | 28.15 | 26.27 | 26.36 | 26.36 | 0.27% | 97,867 |
| Oct 16, 2025 | 27.68 | 27.68 | 26.10 | 26.29 | 26.29 | -5.43% | 86,666 |
| Oct 15, 2025 | 28.28 | 28.47 | 27.62 | 27.80 | 27.80 | -1.24% | 79,695 |
| Oct 14, 2025 | 27.05 | 28.23 | 27.05 | 28.15 | 28.15 | 3.38% | 132,300 |
| Oct 13, 2025 | 27.37 | 27.42 | 26.90 | 27.23 | 27.23 | 0.74% | 48,360 |
| Oct 10, 2025 | 27.96 | 28.21 | 27.01 | 27.03 | 27.03 | -3.29% | 67,640 |
| Oct 9, 2025 | 28.07 | 28.17 | 27.77 | 27.95 | 27.95 | -0.57% | 70,837 |
| Oct 8, 2025 | 28.49 | 28.79 | 28.05 | 28.11 | 28.11 | -1.33% | 60,839 |
| Oct 7, 2025 | 28.61 | 28.83 | 28.42 | 28.49 | 28.49 | -0.42% | 127,849 |
| Oct 6, 2025 | 28.65 | 29.00 | 28.20 | 28.61 | 28.61 | 0.67% | 138,153 |
| Oct 3, 2025 | 28.10 | 28.55 | 28.10 | 28.42 | 28.42 | 1.14% | 189,913 |
| Oct 2, 2025 | 28.40 | 28.67 | 27.90 | 28.10 | 28.10 | -1.16% | 78,062 |
| Oct 1, 2025 | 28.85 | 29.28 | 28.31 | 28.43 | 28.43 | -1.83% | 121,549 |
| Sep 30, 2025 | 29.24 | 31.20 | 28.87 | 28.96 | 28.96 | -0.69% | 104,786 |
| Sep 29, 2025 | 29.42 | 30.51 | 29.04 | 29.16 | 29.16 | -0.65% | 67,800 |
| Sep 26, 2025 | 29.45 | 29.74 | 29.30 | 29.35 | 29.35 | -0.31% | 41,107 |
| Sep 25, 2025 | 29.28 | 29.50 | 29.18 | 29.44 | 29.44 | 0.03% | 48,063 |
| Sep 24, 2025 | 29.55 | 29.89 | 29.35 | 29.43 | 29.43 | -0.30% | 52,708 |
| Sep 23, 2025 | 29.65 | 29.98 | 29.40 | 29.52 | 29.52 | -0.44% | 53,056 |
| Sep 22, 2025 | 29.90 | 29.99 | 29.54 | 29.65 | 29.65 | -1.13% | 64,845 |
| Sep 19, 2025 | 30.34 | 30.40 | 29.86 | 29.99 | 29.99 | -1.15% | 159,560 |
| Sep 18, 2025 | 29.98 | 30.44 | 29.77 | 30.34 | 30.34 | 1.54% | 122,493 |
| Sep 17, 2025 | 29.66 | 30.55 | 29.66 | 29.88 | 29.88 | 0.64% | 108,201 |
| Sep 16, 2025 | 29.90 | 30.11 | 29.55 | 29.69 | 29.69 | -1.07% | 49,245 |
| Sep 15, 2025 | 30.10 | 30.42 | 29.94 | 30.01 | 30.01 | -0.99% | 41,290 |