ChoiceOne Financial Services, Inc. (COFS)
NASDAQ: COFS · Real-Time Price · USD
31.40
-0.02 (-0.06%)
At close: May 29, 2026, 4:00 PM EDT
31.43
+0.03 (0.10%)
After-hours: May 29, 2026, 5:41 PM EDT
COFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 31.22 | 31.59 | 31.22 | 31.40 | 31.40 | -0.06% | 77,663 |
| May 28, 2026 | 31.42 | 31.61 | 30.94 | 31.42 | 31.42 | -0.48% | 67,088 |
| May 27, 2026 | 31.97 | 32.18 | 31.40 | 31.57 | 31.57 | -0.94% | 60,340 |
| May 26, 2026 | 31.54 | 32.09 | 31.45 | 31.87 | 31.87 | 1.37% | 92,724 |
| May 22, 2026 | 31.63 | 31.82 | 30.39 | 31.44 | 31.44 | -0.54% | 101,380 |
| May 21, 2026 | 31.15 | 31.71 | 30.97 | 31.61 | 31.61 | 0.83% | 95,994 |
| May 20, 2026 | 30.88 | 31.50 | 30.31 | 31.35 | 31.35 | 1.52% | 85,180 |
| May 19, 2026 | 30.70 | 30.90 | 30.52 | 30.88 | 30.88 | 0.13% | 54,458 |
| May 18, 2026 | 30.50 | 30.86 | 30.50 | 30.84 | 30.84 | 1.88% | 52,216 |
| May 15, 2026 | 30.21 | 30.31 | 29.89 | 30.27 | 30.27 | -0.62% | 74,416 |
| May 14, 2026 | 30.63 | 30.85 | 30.26 | 30.46 | 30.46 | 0.13% | 45,266 |
| May 13, 2026 | 30.63 | 30.82 | 30.24 | 30.42 | 30.42 | -1.46% | 46,830 |
| May 12, 2026 | 30.83 | 31.10 | 30.35 | 30.87 | 30.87 | -0.23% | 54,039 |
| May 11, 2026 | 31.48 | 31.51 | 30.85 | 30.94 | 30.94 | -1.72% | 44,556 |
| May 8, 2026 | 31.41 | 31.71 | 31.06 | 31.48 | 31.48 | -0.06% | 54,978 |
| May 7, 2026 | 31.32 | 31.83 | 31.32 | 31.50 | 31.50 | 1.09% | 72,757 |
| May 6, 2026 | 31.03 | 31.44 | 30.85 | 31.16 | 31.16 | 1.00% | 81,386 |
| May 5, 2026 | 30.29 | 31.11 | 30.29 | 30.85 | 30.85 | 2.05% | 53,466 |
| May 4, 2026 | 30.42 | 30.90 | 30.11 | 30.23 | 30.23 | -1.21% | 77,860 |
| May 1, 2026 | 29.95 | 30.69 | 29.50 | 30.60 | 30.60 | 1.90% | 65,056 |
| Apr 30, 2026 | 29.78 | 30.52 | 29.67 | 30.03 | 30.03 | -0.13% | 68,679 |
| Apr 29, 2026 | 30.57 | 30.74 | 29.99 | 30.07 | 30.07 | -2.15% | 56,114 |
| Apr 28, 2026 | 30.32 | 31.17 | 30.32 | 30.73 | 30.73 | 1.92% | 72,475 |
| Apr 27, 2026 | 30.81 | 31.12 | 30.07 | 30.15 | 30.15 | -2.05% | 53,977 |
| Apr 24, 2026 | 30.15 | 30.92 | 29.53 | 30.78 | 30.78 | 1.99% | 105,968 |
| Apr 23, 2026 | 30.06 | 30.34 | 29.73 | 30.18 | 30.18 | 0.27% | 49,703 |
| Apr 22, 2026 | 30.18 | 30.45 | 29.08 | 30.10 | 30.10 | -0.23% | 42,230 |
| Apr 21, 2026 | 30.77 | 30.92 | 30.08 | 30.17 | 30.17 | -2.08% | 55,812 |
| Apr 20, 2026 | 30.67 | 31.22 | 30.67 | 30.81 | 30.81 | -0.42% | 49,329 |
| Apr 17, 2026 | 30.19 | 31.37 | 29.47 | 30.94 | 30.94 | 3.79% | 123,122 |
| Apr 16, 2026 | 30.11 | 30.58 | 29.70 | 29.81 | 29.81 | -0.73% | 89,366 |
| Apr 15, 2026 | 30.32 | 30.32 | 29.85 | 30.03 | 30.03 | -1.12% | 68,348 |
| Apr 14, 2026 | 30.33 | 30.50 | 29.79 | 30.37 | 30.37 | -0.10% | 76,791 |
| Apr 13, 2026 | 29.85 | 32.12 | 29.50 | 30.40 | 30.40 | 1.23% | 109,627 |
| Apr 10, 2026 | 30.21 | 30.21 | 27.98 | 30.03 | 30.03 | -0.96% | 58,308 |
| Apr 9, 2026 | 29.07 | 30.37 | 29.07 | 30.32 | 30.32 | 3.41% | 116,968 |
| Apr 8, 2026 | 29.75 | 30.00 | 28.88 | 29.32 | 29.32 | 1.73% | 89,278 |
| Apr 7, 2026 | 28.53 | 28.97 | 28.00 | 28.82 | 28.82 | 0.77% | 46,295 |
| Apr 6, 2026 | 28.38 | 28.86 | 28.05 | 28.60 | 28.60 | 0.35% | 57,629 |
| Apr 2, 2026 | 28.03 | 28.78 | 27.95 | 28.50 | 28.50 | 0.39% | 104,241 |
| Apr 1, 2026 | 28.02 | 28.72 | 28.00 | 28.39 | 28.39 | 0.96% | 52,299 |
| Mar 31, 2026 | 28.17 | 28.88 | 27.83 | 28.12 | 28.12 | 1.15% | 73,933 |
| Mar 30, 2026 | 27.51 | 27.85 | 27.09 | 27.80 | 27.80 | 2.13% | 64,936 |
| Mar 27, 2026 | 27.47 | 27.70 | 27.16 | 27.22 | 27.22 | -1.56% | 47,640 |
| Mar 26, 2026 | 27.49 | 27.99 | 27.41 | 27.65 | 27.65 | 0.29% | 42,204 |
| Mar 25, 2026 | 27.99 | 28.27 | 27.40 | 27.57 | 27.57 | -0.29% | 51,312 |
| Mar 24, 2026 | 27.64 | 28.17 | 26.73 | 27.65 | 27.65 | -0.82% | 74,768 |
| Mar 23, 2026 | 27.94 | 28.43 | 27.71 | 27.88 | 27.88 | 1.42% | 69,947 |
| Mar 20, 2026 | 27.56 | 27.75 | 27.08 | 27.49 | 27.49 | -0.25% | 127,620 |
| Mar 19, 2026 | 26.81 | 27.80 | 26.63 | 27.56 | 27.56 | 1.96% | 60,561 |