ChoiceOne Financial Services, Inc. (COFS)
NASDAQ: COFS · Real-Time Price · USD
29.12
+0.61 (2.16%)
Jun 24, 2025, 4:00 PM - Market closed
COFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 28.68 | 29.54 | 28.68 | 29.13 | 29.13 | 2.21% | 129,146 |
| Jun 23, 2025 | 27.82 | 28.62 | 27.81 | 28.50 | 28.50 | 2.19% | 206,229 |
| Jun 20, 2025 | 27.88 | 28.14 | 27.56 | 27.89 | 27.89 | 0.29% | 538,441 |
| Jun 18, 2025 | 27.52 | 28.23 | 27.18 | 27.81 | 27.81 | 1.13% | 147,763 |
| Jun 17, 2025 | 27.75 | 28.20 | 27.38 | 27.50 | 27.50 | -1.61% | 109,691 |
| Jun 16, 2025 | 28.39 | 28.89 | 27.80 | 27.95 | 27.95 | -0.89% | 93,948 |
| Jun 13, 2025 | 29.11 | 29.40 | 28.14 | 28.20 | 28.20 | -4.44% | 100,396 |
| Jun 12, 2025 | 29.80 | 29.99 | 29.44 | 29.51 | 29.22 | -1.44% | 76,234 |
| Jun 11, 2025 | 30.00 | 30.62 | 29.90 | 29.94 | 29.65 | -0.03% | 77,362 |
| Jun 10, 2025 | 30.38 | 30.79 | 29.94 | 29.95 | 29.66 | - | 82,509 |
| Jun 9, 2025 | 29.56 | 30.15 | 29.56 | 29.95 | 29.66 | 2.18% | 132,531 |
| Jun 6, 2025 | 28.88 | 29.33 | 28.62 | 29.31 | 29.02 | 2.88% | 121,652 |
| Jun 5, 2025 | 28.72 | 29.15 | 28.20 | 28.49 | 28.21 | -0.75% | 73,085 |
| Jun 4, 2025 | 29.42 | 29.58 | 28.66 | 28.71 | 28.42 | -2.16% | 42,169 |
| Jun 3, 2025 | 29.12 | 29.62 | 29.06 | 29.34 | 29.05 | 0.79% | 37,434 |
| Jun 2, 2025 | 29.50 | 29.61 | 29.05 | 29.11 | 28.82 | -1.59% | 53,442 |
| May 30, 2025 | 29.50 | 29.79 | 29.36 | 29.58 | 29.29 | 0.14% | 52,081 |
| May 29, 2025 | 29.95 | 29.95 | 29.40 | 29.54 | 29.25 | 0.07% | 45,554 |
| May 28, 2025 | 30.00 | 30.25 | 29.51 | 29.52 | 29.23 | -1.57% | 53,338 |
| May 27, 2025 | 29.77 | 30.25 | 29.54 | 29.99 | 29.70 | 2.11% | 55,026 |
| May 23, 2025 | 29.25 | 29.65 | 29.25 | 29.37 | 29.08 | -0.81% | 78,418 |
| May 22, 2025 | 29.70 | 30.02 | 29.57 | 29.61 | 29.32 | -0.44% | 48,571 |
| May 21, 2025 | 30.25 | 30.49 | 29.72 | 29.74 | 29.45 | -2.46% | 57,330 |
| May 20, 2025 | 30.63 | 30.74 | 30.37 | 30.49 | 30.19 | -0.07% | 60,131 |
| May 19, 2025 | 30.23 | 30.68 | 30.23 | 30.51 | 30.21 | 0.43% | 135,412 |
| May 16, 2025 | 30.15 | 30.45 | 29.82 | 30.38 | 30.08 | 0.76% | 131,497 |
| May 15, 2025 | 30.00 | 30.27 | 30.00 | 30.15 | 29.85 | 0.37% | 61,440 |
| May 14, 2025 | 30.25 | 30.54 | 30.04 | 30.04 | 29.75 | -0.69% | 50,291 |
| May 13, 2025 | 30.21 | 30.42 | 30.12 | 30.25 | 29.95 | 0.57% | 60,488 |
| May 12, 2025 | 29.97 | 30.37 | 29.74 | 30.08 | 29.78 | 3.69% | 61,334 |
| May 9, 2025 | 29.19 | 29.19 | 28.84 | 29.01 | 28.73 | -0.28% | 42,221 |
| May 8, 2025 | 28.82 | 29.36 | 28.49 | 29.09 | 28.80 | 2.47% | 55,639 |
| May 7, 2025 | 28.56 | 28.81 | 28.18 | 28.39 | 28.11 | -0.28% | 80,255 |
| May 6, 2025 | 28.63 | 28.85 | 28.41 | 28.47 | 28.19 | -0.87% | 41,218 |
| May 5, 2025 | 28.75 | 29.24 | 28.57 | 28.72 | 28.44 | -1.14% | 72,704 |
| May 2, 2025 | 28.89 | 29.60 | 28.89 | 29.05 | 28.76 | 1.01% | 72,973 |
| May 1, 2025 | 28.40 | 29.07 | 28.00 | 28.76 | 28.48 | 1.16% | 67,409 |
| Apr 30, 2025 | 28.23 | 28.65 | 27.63 | 28.43 | 28.15 | 1.03% | 76,652 |
| Apr 29, 2025 | 27.68 | 28.41 | 27.68 | 28.14 | 27.86 | 1.81% | 55,695 |
| Apr 28, 2025 | 27.65 | 27.69 | 27.30 | 27.64 | 27.37 | 0.55% | 55,672 |
| Apr 25, 2025 | 27.40 | 27.75 | 27.25 | 27.49 | 27.22 | -0.22% | 44,777 |
| Apr 24, 2025 | 27.51 | 27.72 | 27.35 | 27.55 | 27.28 | 0.40% | 36,491 |
| Apr 23, 2025 | 27.60 | 28.00 | 27.33 | 27.44 | 27.17 | 1.52% | 46,233 |
| Apr 22, 2025 | 26.34 | 27.09 | 26.34 | 27.03 | 26.76 | 2.97% | 109,159 |
| Apr 21, 2025 | 26.26 | 26.50 | 25.55 | 26.25 | 25.99 | -0.53% | 74,287 |
| Apr 17, 2025 | 26.02 | 26.60 | 26.02 | 26.39 | 26.13 | 1.50% | 59,741 |
| Apr 16, 2025 | 26.10 | 26.52 | 25.92 | 26.00 | 25.74 | -0.57% | 47,104 |
| Apr 15, 2025 | 25.96 | 26.27 | 25.92 | 26.15 | 25.89 | 3.12% | 47,574 |
| Apr 14, 2025 | 25.27 | 26.20 | 24.89 | 25.36 | 25.11 | 0.71% | 41,940 |
| Apr 11, 2025 | 25.50 | 26.01 | 25.14 | 25.18 | 24.93 | -1.25% | 43,663 |