ChoiceOne Financial Services, Inc. (COFS)
NASDAQ: COFS · Real-Time Price · USD
27.80
-0.48 (-1.70%)
Mar 9, 2026, 2:21 PM EDT - Market open
COFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.78 | 28.28 | 27.26 | 28.12 | - | -0.57% | 46,262 |
| Mar 6, 2026 | 28.01 | 28.34 | 27.20 | 28.28 | 28.28 | -0.60% | 117,507 |
| Mar 5, 2026 | 29.39 | 29.69 | 28.37 | 28.45 | 28.45 | -3.82% | 87,859 |
| Mar 4, 2026 | 29.95 | 29.95 | 29.32 | 29.58 | 29.58 | -0.07% | 122,927 |
| Mar 3, 2026 | 28.85 | 29.71 | 28.54 | 29.60 | 29.60 | 0.58% | 105,806 |
| Mar 2, 2026 | 28.42 | 29.76 | 28.24 | 29.43 | 29.43 | 2.83% | 164,048 |
| Feb 27, 2026 | 29.09 | 29.25 | 28.55 | 28.62 | 28.62 | -3.05% | 124,254 |
| Feb 26, 2026 | 29.54 | 29.96 | 29.22 | 29.52 | 29.52 | 0.10% | 56,878 |
| Feb 25, 2026 | 28.82 | 29.50 | 28.65 | 29.49 | 29.49 | 2.75% | 67,049 |
| Feb 24, 2026 | 28.85 | 28.88 | 28.45 | 28.70 | 28.70 | -0.80% | 100,081 |
| Feb 23, 2026 | 29.69 | 29.76 | 28.51 | 28.93 | 28.93 | -2.66% | 140,959 |
| Feb 20, 2026 | 29.22 | 29.87 | 28.81 | 29.72 | 29.72 | 1.47% | 96,267 |
| Feb 19, 2026 | 28.57 | 29.35 | 28.57 | 29.29 | 29.29 | 1.81% | 103,802 |
| Feb 18, 2026 | 28.86 | 29.50 | 28.52 | 28.77 | 28.77 | 0.10% | 151,721 |
| Feb 17, 2026 | 28.80 | 29.16 | 28.36 | 28.74 | 28.74 | -0.07% | 141,588 |
| Feb 13, 2026 | 29.22 | 29.33 | 28.58 | 28.76 | 28.76 | -1.00% | 48,467 |
| Feb 12, 2026 | 29.80 | 29.99 | 28.60 | 29.05 | 29.05 | -1.49% | 50,704 |
| Feb 11, 2026 | 29.84 | 30.00 | 29.25 | 29.49 | 29.49 | -0.24% | 85,086 |
| Feb 10, 2026 | 29.04 | 30.00 | 29.04 | 29.56 | 29.56 | -0.74% | 68,748 |
| Feb 9, 2026 | 30.21 | 30.32 | 28.36 | 29.78 | 29.78 | -1.81% | 126,931 |
| Feb 6, 2026 | 30.36 | 30.97 | 30.09 | 30.33 | 30.33 | 1.03% | 72,599 |
| Feb 5, 2026 | 30.48 | 31.05 | 29.69 | 30.02 | 30.02 | -1.41% | 71,812 |
| Feb 4, 2026 | 30.66 | 31.50 | 29.68 | 30.45 | 30.45 | 0.43% | 67,083 |
| Feb 3, 2026 | 29.53 | 30.47 | 29.42 | 30.32 | 30.32 | 2.26% | 88,481 |
| Feb 2, 2026 | 28.63 | 29.92 | 28.37 | 29.65 | 29.65 | 3.35% | 87,773 |
| Jan 30, 2026 | 29.02 | 29.42 | 28.58 | 28.69 | 28.69 | -2.94% | 88,473 |
| Jan 29, 2026 | 28.58 | 29.56 | 28.13 | 29.56 | 29.56 | 3.72% | 69,735 |
| Jan 28, 2026 | 29.26 | 29.52 | 28.50 | 28.50 | 28.50 | -2.33% | 77,058 |
| Jan 27, 2026 | 28.86 | 29.35 | 28.66 | 29.18 | 29.18 | 0.83% | 44,712 |
| Jan 26, 2026 | 28.85 | 29.19 | 28.56 | 28.94 | 28.94 | 0.35% | 81,491 |
| Jan 23, 2026 | 29.32 | 29.52 | 28.68 | 28.84 | 28.84 | -2.34% | 67,803 |
| Jan 22, 2026 | 29.31 | 30.13 | 29.13 | 29.53 | 29.53 | 0.65% | 88,900 |
| Jan 21, 2026 | 28.45 | 29.45 | 28.21 | 29.34 | 29.34 | 4.38% | 67,612 |
| Jan 20, 2026 | 28.03 | 28.60 | 27.92 | 28.11 | 28.11 | -1.47% | 58,347 |
| Jan 16, 2026 | 28.52 | 28.98 | 28.41 | 28.53 | 28.53 | -0.42% | 65,188 |
| Jan 15, 2026 | 28.13 | 28.82 | 28.13 | 28.65 | 28.65 | 2.28% | 45,354 |
| Jan 14, 2026 | 27.64 | 28.18 | 27.47 | 28.01 | 28.01 | 1.19% | 80,775 |
| Jan 13, 2026 | 27.94 | 28.27 | 27.44 | 27.68 | 27.68 | -0.54% | 60,318 |
| Jan 12, 2026 | 27.95 | 28.56 | 27.73 | 27.83 | 27.83 | -1.03% | 81,373 |
| Jan 9, 2026 | 28.66 | 28.66 | 28.04 | 28.12 | 28.12 | -1.88% | 82,085 |
| Jan 8, 2026 | 28.35 | 29.11 | 28.35 | 28.66 | 28.66 | 0.39% | 79,658 |
| Jan 7, 2026 | 28.87 | 29.01 | 28.02 | 28.55 | 28.55 | -2.99% | 108,447 |
| Jan 6, 2026 | 29.08 | 29.50 | 28.92 | 29.43 | 29.43 | 0.51% | 63,592 |
| Jan 5, 2026 | 28.88 | 29.80 | 28.88 | 29.28 | 29.28 | 1.07% | 65,769 |
| Jan 2, 2026 | 29.58 | 30.01 | 28.76 | 28.97 | 28.97 | -1.86% | 63,342 |
| Dec 31, 2025 | 29.66 | 30.40 | 29.25 | 29.52 | 29.52 | 0.14% | 97,387 |
| Dec 30, 2025 | 29.79 | 31.09 | 29.41 | 29.48 | 29.48 | -1.31% | 134,018 |
| Dec 29, 2025 | 30.24 | 31.00 | 29.75 | 29.87 | 29.87 | -0.83% | 79,028 |
| Dec 26, 2025 | 30.56 | 30.84 | 30.08 | 30.12 | 30.12 | -1.20% | 50,683 |
| Dec 24, 2025 | 30.55 | 30.94 | 29.04 | 30.49 | 30.49 | -0.51% | 49,945 |
| Dec 23, 2025 | 30.65 | 30.93 | 30.45 | 30.64 | 30.64 | -0.62% | 59,500 |
| Dec 22, 2025 | 30.45 | 31.33 | 30.43 | 30.83 | 30.83 | 1.18% | 127,145 |
| Dec 19, 2025 | 32.13 | 32.43 | 30.46 | 30.47 | 30.47 | -5.49% | 131,898 |
| Dec 18, 2025 | 31.90 | 35.40 | 31.90 | 32.24 | 32.24 | 1.22% | 258,942 |
| Dec 17, 2025 | 32.02 | 32.22 | 31.77 | 31.85 | 31.85 | -0.28% | 154,428 |
| Dec 16, 2025 | 31.90 | 32.17 | 31.73 | 31.94 | 31.94 | 0.25% | 221,036 |
| Dec 15, 2025 | 31.77 | 32.05 | 31.61 | 31.86 | 31.86 | -0.13% | 223,728 |
| Dec 12, 2025 | 32.20 | 32.21 | 31.72 | 31.90 | 31.61 | -0.19% | 128,967 |
| Dec 11, 2025 | 31.79 | 32.25 | 31.79 | 31.96 | 31.67 | 0.22% | 144,194 |
| Dec 10, 2025 | 31.49 | 33.58 | 31.37 | 31.89 | 31.60 | 1.24% | 482,119 |
| Dec 9, 2025 | 31.41 | 31.88 | 31.31 | 31.50 | 31.21 | 0.64% | 230,409 |
| Dec 8, 2025 | 31.36 | 31.54 | 31.25 | 31.30 | 31.02 | 0.16% | 121,987 |
| Dec 5, 2025 | 31.64 | 31.80 | 31.19 | 31.25 | 30.97 | -1.20% | 88,357 |
| Dec 4, 2025 | 31.70 | 32.00 | 30.75 | 31.63 | 31.34 | -0.22% | 247,664 |
| Dec 3, 2025 | 30.65 | 31.95 | 30.60 | 31.70 | 31.41 | 4.04% | 156,427 |
| Dec 2, 2025 | 30.70 | 30.86 | 30.46 | 30.47 | 30.19 | -0.03% | 107,146 |
| Dec 1, 2025 | 30.30 | 30.85 | 30.30 | 30.48 | 30.20 | 0.13% | 170,268 |
| Nov 28, 2025 | 30.55 | 30.87 | 30.35 | 30.44 | 30.16 | -0.52% | 56,227 |
| Nov 26, 2025 | 30.78 | 30.85 | 30.50 | 30.60 | 30.32 | -0.46% | 104,456 |
| Nov 25, 2025 | 29.92 | 30.95 | 29.92 | 30.74 | 30.46 | 3.29% | 343,840 |
| Nov 24, 2025 | 30.05 | 30.32 | 29.61 | 29.76 | 29.49 | -0.73% | 93,967 |
| Nov 21, 2025 | 28.72 | 30.19 | 28.72 | 29.98 | 29.71 | 4.64% | 264,901 |
| Nov 20, 2025 | 29.03 | 29.43 | 28.60 | 28.65 | 28.39 | -0.49% | 89,303 |
| Nov 19, 2025 | 28.64 | 29.40 | 28.52 | 28.79 | 28.53 | 0.52% | 128,592 |
| Nov 18, 2025 | 28.60 | 29.00 | 28.39 | 28.64 | 28.38 | 0.14% | 98,105 |
| Nov 17, 2025 | 29.79 | 30.38 | 28.50 | 28.60 | 28.34 | -3.96% | 102,026 |
| Nov 14, 2025 | 29.65 | 29.94 | 29.50 | 29.78 | 29.51 | - | 217,615 |
| Nov 13, 2025 | 29.35 | 29.99 | 29.35 | 29.78 | 29.51 | 1.15% | 381,784 |
| Nov 12, 2025 | 29.29 | 29.86 | 29.29 | 29.44 | 29.17 | 0.51% | 311,926 |
| Nov 11, 2025 | 29.46 | 29.50 | 29.10 | 29.29 | 29.02 | -0.14% | 54,260 |
| Nov 10, 2025 | 29.51 | 29.96 | 28.87 | 29.33 | 29.06 | -0.14% | 114,289 |
| Nov 7, 2025 | 29.40 | 29.84 | 29.19 | 29.37 | 29.10 | -0.14% | 90,290 |
| Nov 6, 2025 | 29.70 | 30.71 | 29.32 | 29.41 | 29.14 | -1.01% | 170,307 |
| Nov 5, 2025 | 28.85 | 29.85 | 28.85 | 29.71 | 29.44 | 2.91% | 191,389 |
| Nov 4, 2025 | 28.66 | 29.09 | 28.61 | 28.87 | 28.61 | -0.07% | 128,183 |
| Nov 3, 2025 | 28.52 | 29.07 | 28.33 | 28.89 | 28.63 | 0.87% | 225,430 |
| Oct 31, 2025 | 28.97 | 29.11 | 28.55 | 28.64 | 28.38 | -0.66% | 74,136 |
| Oct 30, 2025 | 29.01 | 29.53 | 28.82 | 28.83 | 28.57 | -0.62% | 98,716 |
| Oct 29, 2025 | 30.00 | 30.57 | 28.90 | 29.01 | 28.75 | -3.59% | 142,897 |
| Oct 28, 2025 | 30.35 | 30.45 | 30.04 | 30.09 | 29.82 | -0.99% | 90,487 |
| Oct 27, 2025 | 30.61 | 30.95 | 30.24 | 30.39 | 30.11 | -0.65% | 114,161 |
| Oct 24, 2025 | 28.61 | 31.15 | 28.61 | 30.59 | 30.31 | 11.52% | 123,146 |
| Oct 23, 2025 | 27.67 | 28.17 | 27.26 | 27.43 | 27.18 | -0.97% | 89,269 |
| Oct 22, 2025 | 27.51 | 28.29 | 27.33 | 27.70 | 27.45 | 0.51% | 86,687 |
| Oct 21, 2025 | 27.40 | 27.76 | 27.40 | 27.56 | 27.31 | 0.47% | 68,330 |
| Oct 20, 2025 | 26.50 | 27.50 | 26.35 | 27.43 | 27.18 | 4.06% | 211,256 |
| Oct 17, 2025 | 26.30 | 28.15 | 26.27 | 26.36 | 26.12 | 0.27% | 97,867 |
| Oct 16, 2025 | 27.68 | 27.68 | 26.10 | 26.29 | 26.05 | -5.43% | 86,666 |
| Oct 15, 2025 | 28.28 | 28.47 | 27.62 | 27.80 | 27.55 | -1.24% | 79,695 |
| Oct 14, 2025 | 27.05 | 28.23 | 27.05 | 28.15 | 27.89 | 3.38% | 132,300 |