ChoiceOne Financial Services, Inc. (COFS)
NASDAQ: COFS · Real-Time Price · USD
28.76
-0.45 (-1.54%)
At close: Mar 28, 2025, 4:00 PM
30.22
+1.46 (5.08%)
Pre-market: Mar 31, 2025, 8:27 AM EDT
COFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.28 | 29.50 | 28.25 | 28.76 | 28.76 | -1.54% | 145,217 |
| Mar 27, 2025 | 29.25 | 29.60 | 29.04 | 29.21 | 29.21 | -0.24% | 46,399 |
| Mar 26, 2025 | 29.48 | 29.61 | 29.12 | 29.28 | 29.28 | -0.34% | 23,783 |
| Mar 25, 2025 | 29.60 | 29.65 | 29.17 | 29.38 | 29.38 | -0.88% | 39,709 |
| Mar 24, 2025 | 28.61 | 29.79 | 28.60 | 29.64 | 29.64 | 3.96% | 45,380 |
| Mar 21, 2025 | 28.71 | 28.99 | 27.84 | 28.51 | 28.51 | -1.52% | 86,991 |
| Mar 20, 2025 | 28.83 | 29.21 | 28.73 | 28.95 | 28.95 | 0.28% | 36,743 |
| Mar 19, 2025 | 28.80 | 28.88 | 28.53 | 28.87 | 28.87 | 0.52% | 39,085 |
| Mar 18, 2025 | 28.65 | 28.86 | 28.32 | 28.72 | 28.72 | 0.10% | 43,328 |
| Mar 17, 2025 | 28.72 | 28.73 | 28.36 | 28.69 | 28.69 | 0.35% | 45,840 |
| Mar 14, 2025 | 28.38 | 28.86 | 28.35 | 28.59 | 28.59 | 0.25% | 45,072 |
| Mar 13, 2025 | 29.41 | 29.46 | 28.50 | 28.52 | 28.24 | -2.03% | 54,838 |
| Mar 12, 2025 | 29.25 | 29.80 | 28.71 | 29.11 | 28.83 | 0.14% | 35,549 |
| Mar 11, 2025 | 29.34 | 30.58 | 28.96 | 29.07 | 28.79 | -0.95% | 55,116 |
| Mar 10, 2025 | 30.68 | 30.68 | 29.30 | 29.35 | 29.07 | -4.12% | 62,662 |
| Mar 7, 2025 | 30.60 | 30.99 | 30.30 | 30.61 | 30.31 | -0.23% | 59,869 |
| Mar 6, 2025 | 30.75 | 30.91 | 30.43 | 30.68 | 30.38 | -0.74% | 52,720 |
| Mar 5, 2025 | 31.50 | 31.65 | 30.90 | 30.91 | 30.61 | -1.43% | 49,825 |
| Mar 4, 2025 | 31.65 | 31.83 | 31.22 | 31.36 | 31.06 | -1.23% | 100,404 |
| Mar 3, 2025 | 31.95 | 32.25 | 31.51 | 31.75 | 31.44 | -0.13% | 83,188 |
| Feb 28, 2025 | 31.75 | 31.90 | 31.59 | 31.79 | 31.48 | 0.38% | 44,081 |
| Feb 27, 2025 | 31.82 | 31.88 | 31.55 | 31.67 | 31.36 | -0.47% | 21,490 |
| Feb 26, 2025 | 31.98 | 32.31 | 31.53 | 31.82 | 31.51 | - | 39,948 |
| Feb 25, 2025 | 31.90 | 32.51 | 31.74 | 31.82 | 31.51 | 0.06% | 31,869 |
| Feb 24, 2025 | 32.03 | 32.94 | 31.75 | 31.80 | 31.49 | -0.34% | 24,925 |
| Feb 21, 2025 | 32.51 | 32.51 | 31.79 | 31.91 | 31.60 | -0.99% | 37,201 |
| Feb 20, 2025 | 32.41 | 32.78 | 32.04 | 32.23 | 31.92 | -0.98% | 33,737 |
| Feb 19, 2025 | 32.50 | 32.68 | 32.40 | 32.55 | 32.23 | -0.25% | 46,288 |
| Feb 18, 2025 | 32.84 | 33.59 | 32.46 | 32.63 | 32.31 | 0.31% | 60,689 |
| Feb 14, 2025 | 32.96 | 33.28 | 32.36 | 32.53 | 32.22 | -0.70% | 57,753 |
| Feb 13, 2025 | 32.80 | 33.12 | 32.26 | 32.76 | 32.44 | -0.52% | 93,481 |
| Feb 12, 2025 | 33.00 | 33.25 | 32.86 | 32.93 | 32.61 | -1.05% | 25,868 |
| Feb 11, 2025 | 33.01 | 33.37 | 33.01 | 33.28 | 32.96 | 0.51% | 30,646 |
| Feb 10, 2025 | 33.27 | 33.59 | 33.09 | 33.11 | 32.79 | -0.42% | 9,866 |
| Feb 7, 2025 | 33.42 | 33.84 | 33.05 | 33.25 | 32.93 | -0.86% | 19,676 |
| Feb 6, 2025 | 33.37 | 33.73 | 33.37 | 33.54 | 33.22 | 0.72% | 26,838 |
| Feb 5, 2025 | 33.57 | 33.57 | 33.02 | 33.30 | 32.98 | 0.57% | 25,516 |
| Feb 4, 2025 | 33.00 | 33.78 | 33.00 | 33.11 | 32.79 | 0.03% | 13,859 |
| Feb 3, 2025 | 33.25 | 33.35 | 33.00 | 33.10 | 32.78 | -1.22% | 17,752 |
| Jan 31, 2025 | 33.93 | 34.00 | 33.39 | 33.51 | 33.19 | -1.03% | 27,233 |
| Jan 30, 2025 | 34.19 | 34.19 | 33.55 | 33.86 | 33.53 | 0.47% | 11,670 |
| Jan 29, 2025 | 33.60 | 34.16 | 33.41 | 33.70 | 33.37 | -0.30% | 21,428 |
| Jan 28, 2025 | 34.00 | 34.39 | 33.70 | 33.80 | 33.47 | -0.95% | 14,641 |
| Jan 27, 2025 | 34.19 | 34.60 | 33.90 | 34.13 | 33.79 | -0.51% | 24,540 |
| Jan 24, 2025 | 34.67 | 34.90 | 34.19 | 34.30 | 33.97 | -0.75% | 26,200 |
| Jan 23, 2025 | 35.27 | 35.27 | 34.25 | 34.56 | 34.23 | 0.35% | 17,744 |
| Jan 22, 2025 | 34.98 | 35.20 | 34.44 | 34.44 | 34.11 | -2.02% | 15,896 |
| Jan 21, 2025 | 35.25 | 35.27 | 35.05 | 35.15 | 34.81 | 1.33% | 15,443 |
| Jan 17, 2025 | 34.73 | 35.00 | 34.50 | 34.69 | 34.35 | 0.38% | 18,050 |
| Jan 16, 2025 | 34.63 | 35.00 | 34.30 | 34.56 | 34.23 | -0.78% | 22,753 |