ChoiceOne Financial Services, Inc. (COFS)
NASDAQ: COFS · Real-Time Price · USD
31.25
-0.38 (-1.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
COFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.64 | 31.80 | 31.19 | 31.25 | 31.25 | -1.20% | 88,347 |
| Dec 4, 2025 | 31.70 | 32.00 | 30.75 | 31.63 | 31.63 | -0.22% | 247,664 |
| Dec 3, 2025 | 30.65 | 31.95 | 30.60 | 31.70 | 31.70 | 4.04% | 156,427 |
| Dec 2, 2025 | 30.70 | 30.86 | 30.46 | 30.47 | 30.47 | -0.03% | 107,146 |
| Dec 1, 2025 | 30.30 | 30.85 | 30.30 | 30.48 | 30.48 | 0.13% | 170,268 |
| Nov 28, 2025 | 30.55 | 30.87 | 30.35 | 30.44 | 30.44 | -0.52% | 56,227 |
| Nov 26, 2025 | 30.78 | 30.85 | 30.50 | 30.60 | 30.60 | -0.46% | 104,456 |
| Nov 25, 2025 | 29.92 | 30.95 | 29.92 | 30.74 | 30.74 | 3.29% | 343,840 |
| Nov 24, 2025 | 30.05 | 30.32 | 29.61 | 29.76 | 29.76 | -0.73% | 93,967 |
| Nov 21, 2025 | 28.72 | 30.19 | 28.72 | 29.98 | 29.98 | 4.64% | 264,901 |
| Nov 20, 2025 | 29.03 | 29.43 | 28.60 | 28.65 | 28.65 | -0.49% | 89,303 |
| Nov 19, 2025 | 28.64 | 29.40 | 28.52 | 28.79 | 28.79 | 0.52% | 128,592 |
| Nov 18, 2025 | 28.60 | 29.00 | 28.39 | 28.64 | 28.64 | 0.14% | 98,105 |
| Nov 17, 2025 | 29.79 | 30.38 | 28.50 | 28.60 | 28.60 | -3.96% | 102,026 |
| Nov 14, 2025 | 29.65 | 29.94 | 29.50 | 29.78 | 29.78 | - | 217,615 |
| Nov 13, 2025 | 29.35 | 29.99 | 29.35 | 29.78 | 29.78 | 1.15% | 381,784 |
| Nov 12, 2025 | 29.29 | 29.86 | 29.29 | 29.44 | 29.44 | 0.51% | 311,926 |
| Nov 11, 2025 | 29.46 | 29.50 | 29.10 | 29.29 | 29.29 | -0.14% | 54,260 |
| Nov 10, 2025 | 29.51 | 29.96 | 28.87 | 29.33 | 29.33 | -0.14% | 114,289 |
| Nov 7, 2025 | 29.40 | 29.84 | 29.19 | 29.37 | 29.37 | -0.14% | 90,290 |
| Nov 6, 2025 | 29.70 | 30.71 | 29.32 | 29.41 | 29.41 | -1.01% | 170,307 |
| Nov 5, 2025 | 28.85 | 29.85 | 28.85 | 29.71 | 29.71 | 2.91% | 191,389 |
| Nov 4, 2025 | 28.66 | 29.09 | 28.61 | 28.87 | 28.87 | -0.07% | 128,183 |
| Nov 3, 2025 | 28.52 | 29.07 | 28.33 | 28.89 | 28.89 | 0.87% | 225,430 |
| Oct 31, 2025 | 28.97 | 29.11 | 28.55 | 28.64 | 28.64 | -0.66% | 74,136 |
| Oct 30, 2025 | 29.01 | 29.53 | 28.82 | 28.83 | 28.83 | -0.62% | 98,716 |
| Oct 29, 2025 | 30.00 | 30.57 | 28.90 | 29.01 | 29.01 | -3.59% | 142,897 |
| Oct 28, 2025 | 30.35 | 30.45 | 30.04 | 30.09 | 30.09 | -0.99% | 90,487 |
| Oct 27, 2025 | 30.61 | 30.95 | 30.24 | 30.39 | 30.39 | -0.65% | 114,161 |
| Oct 24, 2025 | 28.61 | 31.15 | 28.61 | 30.59 | 30.59 | 11.52% | 123,146 |
| Oct 23, 2025 | 27.67 | 28.17 | 27.26 | 27.43 | 27.43 | -0.97% | 89,269 |
| Oct 22, 2025 | 27.51 | 28.29 | 27.33 | 27.70 | 27.70 | 0.51% | 86,687 |
| Oct 21, 2025 | 27.40 | 27.76 | 27.40 | 27.56 | 27.56 | 0.47% | 68,330 |
| Oct 20, 2025 | 26.50 | 27.50 | 26.35 | 27.43 | 27.43 | 4.06% | 211,256 |
| Oct 17, 2025 | 26.30 | 28.15 | 26.27 | 26.36 | 26.36 | 0.27% | 97,867 |
| Oct 16, 2025 | 27.68 | 27.68 | 26.10 | 26.29 | 26.29 | -5.43% | 86,666 |
| Oct 15, 2025 | 28.28 | 28.47 | 27.62 | 27.80 | 27.80 | -1.24% | 79,695 |
| Oct 14, 2025 | 27.05 | 28.23 | 27.05 | 28.15 | 28.15 | 3.38% | 132,300 |
| Oct 13, 2025 | 27.37 | 27.42 | 26.90 | 27.23 | 27.23 | 0.74% | 48,360 |
| Oct 10, 2025 | 27.96 | 28.21 | 27.01 | 27.03 | 27.03 | -3.29% | 67,640 |
| Oct 9, 2025 | 28.07 | 28.17 | 27.77 | 27.95 | 27.95 | -0.57% | 70,837 |
| Oct 8, 2025 | 28.49 | 28.79 | 28.05 | 28.11 | 28.11 | -1.33% | 60,839 |
| Oct 7, 2025 | 28.61 | 28.83 | 28.42 | 28.49 | 28.49 | -0.42% | 127,849 |
| Oct 6, 2025 | 28.65 | 29.00 | 28.20 | 28.61 | 28.61 | 0.67% | 138,153 |
| Oct 3, 2025 | 28.10 | 28.55 | 28.10 | 28.42 | 28.42 | 1.14% | 189,913 |
| Oct 2, 2025 | 28.40 | 28.67 | 27.90 | 28.10 | 28.10 | -1.16% | 78,062 |
| Oct 1, 2025 | 28.85 | 29.28 | 28.31 | 28.43 | 28.43 | -1.83% | 121,549 |
| Sep 30, 2025 | 29.24 | 31.20 | 28.87 | 28.96 | 28.96 | -0.69% | 104,786 |
| Sep 29, 2025 | 29.42 | 30.51 | 29.04 | 29.16 | 29.16 | -0.65% | 67,800 |
| Sep 26, 2025 | 29.45 | 29.74 | 29.30 | 29.35 | 29.35 | -0.31% | 41,107 |
| Sep 25, 2025 | 29.28 | 29.50 | 29.18 | 29.44 | 29.44 | 0.03% | 48,063 |
| Sep 24, 2025 | 29.55 | 29.89 | 29.35 | 29.43 | 29.43 | -0.30% | 52,708 |
| Sep 23, 2025 | 29.65 | 29.98 | 29.40 | 29.52 | 29.52 | -0.44% | 53,056 |
| Sep 22, 2025 | 29.90 | 29.99 | 29.54 | 29.65 | 29.65 | -1.13% | 64,845 |
| Sep 19, 2025 | 30.34 | 30.40 | 29.86 | 29.99 | 29.99 | -1.15% | 159,560 |
| Sep 18, 2025 | 29.98 | 30.44 | 29.77 | 30.34 | 30.34 | 1.54% | 122,493 |
| 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 | 30.57 | - | 43,370 |
| Aug 28, 2025 | 31.25 | 31.25 | 30.77 | 30.86 | 30.57 | -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 | 28.44 | -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 |