ChoiceOne Financial Services, Inc. (COFS)
NASDAQ: COFS · Real-Time Price · USD
30.81
-0.13 (-0.42%)
At close: Apr 20, 2026, 4:00 PM EDT
30.81
0.00 (0.00%)
After-hours: Apr 20, 2026, 5:31 PM EDT
COFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 30.67 | 31.22 | 30.67 | 30.81 | 30.81 | -0.42% | 46,136 |
| 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% | 89,363 |
| 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 |
| Mar 18, 2026 | 27.23 | 28.02 | 26.81 | 27.03 | 27.03 | -1.85% | 69,316 |
| Mar 17, 2026 | 27.68 | 28.10 | 27.35 | 27.54 | 27.54 | -0.04% | 83,084 |
| Mar 16, 2026 | 27.60 | 28.15 | 27.10 | 27.55 | 27.55 | 1.10% | 64,072 |
| Mar 13, 2026 | 27.72 | 27.97 | 27.00 | 27.25 | 27.25 | -1.70% | 76,839 |
| Mar 12, 2026 | 27.25 | 28.20 | 27.25 | 27.72 | 27.43 | 0.11% | 78,931 |
| Mar 11, 2026 | 27.92 | 28.12 | 27.46 | 27.69 | 27.40 | -1.25% | 72,618 |
| Mar 10, 2026 | 27.97 | 28.73 | 27.77 | 28.04 | 27.75 | 0.32% | 99,433 |
| Mar 9, 2026 | 27.78 | 28.40 | 27.26 | 27.95 | 27.66 | -1.17% | 127,828 |
| Mar 6, 2026 | 28.01 | 28.34 | 27.20 | 28.28 | 27.98 | -0.60% | 117,507 |
| Mar 5, 2026 | 29.39 | 29.69 | 28.37 | 28.45 | 28.15 | -3.82% | 92,906 |
| Mar 4, 2026 | 29.95 | 29.95 | 29.32 | 29.58 | 29.27 | -0.07% | 122,927 |
| Mar 3, 2026 | 28.85 | 29.71 | 28.54 | 29.60 | 29.29 | 0.58% | 106,830 |
| Mar 2, 2026 | 28.42 | 29.76 | 28.24 | 29.43 | 29.12 | 2.83% | 164,347 |
| Feb 27, 2026 | 29.09 | 29.25 | 28.55 | 28.62 | 28.32 | -3.05% | 124,314 |
| Feb 26, 2026 | 29.54 | 29.96 | 29.22 | 29.52 | 29.21 | 0.10% | 57,893 |
| Feb 25, 2026 | 28.82 | 29.50 | 28.65 | 29.49 | 29.18 | 2.75% | 67,483 |
| Feb 24, 2026 | 28.85 | 28.88 | 28.45 | 28.70 | 28.40 | -0.80% | 100,214 |
| Feb 23, 2026 | 29.69 | 29.76 | 28.51 | 28.93 | 28.63 | -2.66% | 141,497 |
| Feb 20, 2026 | 29.22 | 29.87 | 28.81 | 29.72 | 29.41 | 1.47% | 96,589 |
| Feb 19, 2026 | 28.57 | 29.35 | 28.57 | 29.29 | 28.98 | 1.81% | 108,279 |
| Feb 18, 2026 | 28.86 | 29.50 | 28.52 | 28.77 | 28.47 | 0.10% | 151,721 |
| Feb 17, 2026 | 28.80 | 29.16 | 28.36 | 28.74 | 28.44 | -0.07% | 150,601 |
| Feb 13, 2026 | 29.22 | 29.33 | 28.58 | 28.76 | 28.46 | -1.00% | 48,467 |
| Feb 12, 2026 | 29.80 | 29.99 | 28.60 | 29.05 | 28.75 | -1.49% | 50,704 |
| Feb 11, 2026 | 29.84 | 30.00 | 29.25 | 29.49 | 29.18 | -0.24% | 95,551 |
| Feb 10, 2026 | 29.04 | 30.00 | 29.04 | 29.56 | 29.25 | -0.74% | 68,748 |
| Feb 9, 2026 | 30.21 | 30.32 | 28.36 | 29.78 | 29.47 | -1.81% | 126,959 |
| Feb 6, 2026 | 30.36 | 30.97 | 30.09 | 30.33 | 30.01 | 1.03% | 72,599 |