ChoiceOne Financial Services, Inc. (COFS)
NASDAQ: COFS · Real-Time Price · USD
29.88
+0.19 (0.64%)
Sep 17, 2025, 4:00 PM EDT - Market closed
COFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 30.41 | 30.45 | 30.22 | 30.31 | 30.03 | -0.46% | 29,483 |
| Sep 11, 2025 | 30.45 | 30.60 | 29.97 | 30.45 | 30.17 | 0.23% | 64,110 |
| Sep 10, 2025 | 30.50 | 30.70 | 30.26 | 30.38 | 30.10 | -0.38% | 53,700 |
| Sep 9, 2025 | 30.66 | 30.87 | 30.34 | 30.50 | 30.21 | -0.70% | 45,349 |
| Sep 8, 2025 | 30.89 | 31.02 | 30.41 | 30.71 | 30.43 | -0.13% | 107,011 |
| Sep 5, 2025 | 30.97 | 31.32 | 30.65 | 30.75 | 30.47 | -0.32% | 52,572 |
| Sep 4, 2025 | 30.67 | 30.87 | 30.67 | 30.85 | 30.57 | 0.88% | 51,939 |
| Sep 3, 2025 | 30.53 | 30.80 | 30.19 | 30.58 | 30.30 | -0.16% | 47,471 |
| Sep 2, 2025 | 30.51 | 30.91 | 30.25 | 30.63 | 30.35 | -0.75% | 42,423 |
| Aug 29, 2025 | 30.92 | 31.04 | 30.59 | 30.86 | 30.58 | - | 43,370 |
| Aug 28, 2025 | 31.25 | 31.25 | 30.77 | 30.86 | 30.58 | -0.99% | 52,680 |
| Aug 27, 2025 | 31.00 | 31.35 | 31.00 | 31.17 | 30.88 | 0.48% | 94,921 |
| Aug 26, 2025 | 30.62 | 31.15 | 30.62 | 31.02 | 30.73 | 1.60% | 104,805 |
| Aug 25, 2025 | 30.80 | 31.00 | 30.46 | 30.53 | 30.25 | -1.23% | 50,529 |
| Aug 22, 2025 | 29.88 | 31.20 | 29.85 | 30.91 | 30.62 | 3.90% | 138,887 |
| Aug 21, 2025 | 29.84 | 30.07 | 29.57 | 29.75 | 29.48 | -0.50% | 45,117 |
| Aug 20, 2025 | 30.00 | 30.07 | 29.76 | 29.90 | 29.62 | 0.03% | 51,909 |
| Aug 19, 2025 | 29.84 | 30.30 | 29.74 | 29.89 | 29.61 | 0.27% | 39,584 |
| Aug 18, 2025 | 29.95 | 30.06 | 29.78 | 29.81 | 29.53 | -0.57% | 37,214 |
| Aug 15, 2025 | 30.55 | 30.55 | 29.89 | 29.98 | 29.70 | -1.32% | 94,900 |
| Aug 14, 2025 | 30.20 | 30.47 | 30.00 | 30.38 | 30.10 | -0.39% | 37,916 |
| Aug 13, 2025 | 30.25 | 30.66 | 30.19 | 30.50 | 30.22 | 1.36% | 86,442 |
| Aug 12, 2025 | 29.17 | 30.32 | 29.15 | 30.09 | 29.81 | 3.90% | 107,540 |
| Aug 11, 2025 | 28.92 | 29.35 | 28.75 | 28.96 | 28.69 | 0.45% | 42,586 |
| Aug 8, 2025 | 28.63 | 29.86 | 28.52 | 28.83 | 28.56 | 1.30% | 31,323 |
| Aug 7, 2025 | 29.05 | 29.39 | 28.46 | 28.46 | 28.20 | -1.15% | 34,246 |
| Aug 6, 2025 | 28.60 | 28.90 | 28.46 | 28.79 | 28.52 | 0.52% | 37,292 |
| Aug 5, 2025 | 28.98 | 29.15 | 28.42 | 28.64 | 28.38 | -0.76% | 56,826 |
| Aug 4, 2025 | 28.72 | 28.92 | 28.55 | 28.86 | 28.59 | 0.52% | 67,506 |
| Aug 1, 2025 | 29.12 | 29.70 | 28.50 | 28.71 | 28.45 | -2.35% | 69,208 |
| Jul 31, 2025 | 29.38 | 30.19 | 29.15 | 29.40 | 29.13 | -0.64% | 65,922 |
| Jul 30, 2025 | 30.06 | 30.07 | 29.35 | 29.59 | 29.32 | -1.12% | 72,193 |
| Jul 29, 2025 | 30.49 | 30.57 | 29.90 | 29.93 | 29.65 | -0.98% | 46,193 |
| Jul 28, 2025 | 30.50 | 30.67 | 29.77 | 30.22 | 29.94 | -0.46% | 70,888 |
| Jul 25, 2025 | 29.74 | 31.05 | 29.59 | 30.36 | 30.08 | 4.58% | 81,710 |
| Jul 24, 2025 | 29.60 | 29.68 | 28.98 | 29.03 | 28.76 | -2.09% | 78,322 |
| Jul 23, 2025 | 29.56 | 29.75 | 29.45 | 29.65 | 29.38 | 0.58% | 109,006 |
| Jul 22, 2025 | 29.53 | 29.61 | 29.43 | 29.48 | 29.21 | 0.44% | 76,714 |
| Jul 21, 2025 | 29.23 | 29.62 | 29.23 | 29.35 | 29.08 | 0.48% | 79,160 |
| Jul 18, 2025 | 29.52 | 29.52 | 29.17 | 29.21 | 28.94 | -0.17% | 64,932 |
| Jul 17, 2025 | 28.95 | 29.37 | 28.95 | 29.26 | 28.99 | 1.04% | 69,103 |
| Jul 16, 2025 | 28.95 | 29.26 | 28.46 | 28.96 | 28.69 | 0.70% | 99,747 |
| Jul 15, 2025 | 29.91 | 29.99 | 28.75 | 28.76 | 28.49 | -3.81% | 73,212 |
| Jul 14, 2025 | 29.50 | 29.94 | 29.23 | 29.90 | 29.62 | 0.98% | 79,212 |
| Jul 11, 2025 | 29.93 | 30.15 | 29.58 | 29.61 | 29.34 | -1.79% | 76,832 |
| Jul 10, 2025 | 30.01 | 30.34 | 30.01 | 30.15 | 29.87 | 0.50% | 63,113 |
| Jul 9, 2025 | 30.05 | 30.69 | 29.75 | 30.00 | 29.72 | -0.03% | 75,740 |