ChoiceOne Financial Services, Inc. (COFS)
NASDAQ: COFS · Real-Time Price · USD
29.63
+0.14 (0.49%)
Jul 23, 2025, 3:07 PM - Market open
COFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 29.56 | 29.75 | 29.45 | 29.60 | - | 0.41% | 20,687 |
| Jul 22, 2025 | 29.53 | 29.61 | 29.43 | 29.48 | 29.48 | 0.44% | 76,714 |
| Jul 21, 2025 | 29.23 | 29.62 | 29.23 | 29.35 | 29.35 | 0.48% | 79,160 |
| Jul 18, 2025 | 29.52 | 29.52 | 29.17 | 29.21 | 29.21 | -0.17% | 64,932 |
| Jul 17, 2025 | 28.95 | 29.37 | 28.95 | 29.26 | 29.26 | 1.04% | 69,103 |
| Jul 16, 2025 | 28.95 | 29.26 | 28.46 | 28.96 | 28.96 | 0.70% | 99,747 |
| Jul 15, 2025 | 29.91 | 29.99 | 28.75 | 28.76 | 28.76 | -3.81% | 73,212 |
| Jul 14, 2025 | 29.50 | 29.94 | 29.23 | 29.90 | 29.90 | 0.98% | 79,212 |
| Jul 11, 2025 | 29.93 | 30.15 | 29.58 | 29.61 | 29.61 | -1.79% | 76,832 |
| Jul 10, 2025 | 30.01 | 30.34 | 30.01 | 30.15 | 30.15 | 0.50% | 63,113 |
| Jul 9, 2025 | 30.05 | 30.69 | 29.75 | 30.00 | 30.00 | -0.03% | 75,740 |
| Jul 8, 2025 | 30.00 | 30.25 | 29.90 | 30.01 | 30.01 | 0.17% | 76,155 |
| Jul 7, 2025 | 30.02 | 30.63 | 29.88 | 29.96 | 29.96 | -0.83% | 97,907 |
| Jul 3, 2025 | 30.24 | 30.69 | 29.95 | 30.21 | 30.21 | 0.97% | 67,908 |
| Jul 2, 2025 | 29.76 | 30.00 | 29.44 | 29.92 | 29.92 | 1.05% | 166,425 |
| Jul 1, 2025 | 28.53 | 29.92 | 28.50 | 29.61 | 29.61 | 3.17% | 88,729 |
| Jun 30, 2025 | 29.30 | 29.47 | 28.65 | 28.70 | 28.70 | -1.27% | 112,420 |
| Jun 27, 2025 | 28.95 | 29.50 | 28.90 | 29.07 | 29.07 | -0.34% | 1,207,391 |
| Jun 26, 2025 | 28.80 | 29.49 | 28.80 | 29.17 | 29.17 | 1.18% | 73,123 |
| Jun 25, 2025 | 29.10 | 29.21 | 28.83 | 28.83 | 28.83 | -1.03% | 72,356 |
| 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 |