ChoiceOne Financial Services, Inc. (COFS)
NASDAQ: COFS · Real-Time Price · USD
28.89
-0.63 (-2.13%)
At close: Jan 2, 2026, 4:00 PM EST
28.97
+0.08 (0.28%)
After-hours: Jan 2, 2026, 4:00 PM EST
COFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 29.58 | 30.01 | 28.76 | 29.07 | - | -1.52% | 30,103 |
| Dec 31, 2025 | 29.66 | 30.40 | 29.25 | 29.52 | 29.52 | 0.14% | 89,387 |
| Dec 30, 2025 | 29.79 | 31.09 | 29.41 | 29.48 | 29.48 | -1.31% | 127,518 |
| Dec 29, 2025 | 30.24 | 31.00 | 29.75 | 29.87 | 29.87 | -0.83% | 79,021 |
| Dec 26, 2025 | 30.56 | 30.84 | 30.08 | 30.12 | 30.12 | -1.20% | 50,683 |
| Dec 24, 2025 | 30.55 | 30.94 | 29.04 | 30.49 | 30.49 | -0.51% | 49,945 |
| Dec 23, 2025 | 30.65 | 30.93 | 30.45 | 30.64 | 30.64 | -0.62% | 59,500 |
| Dec 22, 2025 | 30.45 | 31.33 | 30.43 | 30.83 | 30.83 | 1.18% | 127,145 |
| Dec 19, 2025 | 32.13 | 32.43 | 30.46 | 30.47 | 30.47 | -5.49% | 131,898 |
| Dec 18, 2025 | 31.90 | 35.40 | 31.90 | 32.24 | 32.24 | 1.22% | 256,465 |
| Dec 17, 2025 | 32.02 | 32.22 | 31.77 | 31.85 | 31.85 | -0.28% | 154,428 |
| Dec 16, 2025 | 31.90 | 32.17 | 31.73 | 31.94 | 31.94 | 0.25% | 221,036 |
| Dec 15, 2025 | 31.77 | 32.05 | 31.61 | 31.86 | 31.86 | -0.13% | 223,728 |
| Dec 12, 2025 | 32.20 | 32.21 | 31.72 | 31.90 | 31.61 | -0.19% | 128,967 |
| Dec 11, 2025 | 31.79 | 32.25 | 31.79 | 31.96 | 31.67 | 0.22% | 144,194 |
| Dec 10, 2025 | 31.49 | 33.58 | 31.37 | 31.89 | 31.60 | 1.24% | 482,119 |
| Dec 9, 2025 | 31.41 | 31.88 | 31.31 | 31.50 | 31.21 | 0.64% | 230,409 |
| Dec 8, 2025 | 31.36 | 31.54 | 31.25 | 31.30 | 31.02 | 0.16% | 121,987 |
| Dec 5, 2025 | 31.64 | 31.80 | 31.19 | 31.25 | 30.97 | -1.20% | 88,357 |
| Dec 4, 2025 | 31.70 | 32.00 | 30.75 | 31.63 | 31.34 | -0.22% | 247,664 |
| Dec 3, 2025 | 30.65 | 31.95 | 30.60 | 31.70 | 31.41 | 4.04% | 156,427 |
| Dec 2, 2025 | 30.70 | 30.86 | 30.46 | 30.47 | 30.19 | -0.03% | 107,146 |
| Dec 1, 2025 | 30.30 | 30.85 | 30.30 | 30.48 | 30.20 | 0.13% | 170,268 |
| Nov 28, 2025 | 30.55 | 30.87 | 30.35 | 30.44 | 30.16 | -0.52% | 56,227 |
| Nov 26, 2025 | 30.78 | 30.85 | 30.50 | 30.60 | 30.32 | -0.46% | 104,456 |
| Nov 25, 2025 | 29.92 | 30.95 | 29.92 | 30.74 | 30.46 | 3.29% | 343,840 |
| Nov 24, 2025 | 30.05 | 30.32 | 29.61 | 29.76 | 29.49 | -0.73% | 93,967 |
| Nov 21, 2025 | 28.72 | 30.19 | 28.72 | 29.98 | 29.71 | 4.64% | 264,901 |
| Nov 20, 2025 | 29.03 | 29.43 | 28.60 | 28.65 | 28.39 | -0.49% | 89,303 |
| Nov 19, 2025 | 28.64 | 29.40 | 28.52 | 28.79 | 28.53 | 0.52% | 128,592 |
| Nov 18, 2025 | 28.60 | 29.00 | 28.39 | 28.64 | 28.38 | 0.14% | 98,105 |
| Nov 17, 2025 | 29.79 | 30.38 | 28.50 | 28.60 | 28.34 | -3.96% | 102,026 |
| Nov 14, 2025 | 29.65 | 29.94 | 29.50 | 29.78 | 29.51 | - | 217,615 |
| Nov 13, 2025 | 29.35 | 29.99 | 29.35 | 29.78 | 29.51 | 1.15% | 381,784 |
| Nov 12, 2025 | 29.29 | 29.86 | 29.29 | 29.44 | 29.17 | 0.51% | 311,926 |
| Nov 11, 2025 | 29.46 | 29.50 | 29.10 | 29.29 | 29.02 | -0.14% | 54,260 |
| Nov 10, 2025 | 29.51 | 29.96 | 28.87 | 29.33 | 29.06 | -0.14% | 114,289 |
| Nov 7, 2025 | 29.40 | 29.84 | 29.19 | 29.37 | 29.10 | -0.14% | 90,290 |
| Nov 6, 2025 | 29.70 | 30.71 | 29.32 | 29.41 | 29.14 | -1.01% | 170,307 |
| Nov 5, 2025 | 28.85 | 29.85 | 28.85 | 29.71 | 29.44 | 2.91% | 191,389 |
| Nov 4, 2025 | 28.66 | 29.09 | 28.61 | 28.87 | 28.61 | -0.07% | 128,183 |
| Nov 3, 2025 | 28.52 | 29.07 | 28.33 | 28.89 | 28.63 | 0.87% | 225,430 |
| Oct 31, 2025 | 28.97 | 29.11 | 28.55 | 28.64 | 28.38 | -0.66% | 74,136 |
| Oct 30, 2025 | 29.01 | 29.53 | 28.82 | 28.83 | 28.57 | -0.62% | 98,716 |
| Oct 29, 2025 | 30.00 | 30.57 | 28.90 | 29.01 | 28.75 | -3.59% | 142,897 |
| Oct 28, 2025 | 30.35 | 30.45 | 30.04 | 30.09 | 29.82 | -0.99% | 90,487 |
| Oct 27, 2025 | 30.61 | 30.95 | 30.24 | 30.39 | 30.11 | -0.65% | 114,161 |
| Oct 24, 2025 | 28.61 | 31.15 | 28.61 | 30.59 | 30.31 | 11.52% | 123,146 |
| Oct 23, 2025 | 27.67 | 28.17 | 27.26 | 27.43 | 27.18 | -0.97% | 89,269 |
| Oct 22, 2025 | 27.51 | 28.29 | 27.33 | 27.70 | 27.45 | 0.51% | 86,687 |