ChoiceOne Financial Services, Inc. (COFS)

NASDAQ: COFS · Real-Time Price · USD

30.73

+0.58 (1.92%)

At close: Apr 28, 2026, 4:00 PM EDT

30.75

+0.02 (0.07%)

After-hours: Apr 28, 2026, 4:10 PM EDT

COFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	51,243
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%	41,461
Apr 21, 2026	30.77	30.92	30.08	30.17	30.17	-2.08%	54,196
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
Feb 5, 2026	30.48	31.05	29.69	30.02	29.71	-1.41%	71,812
Feb 4, 2026	30.66	31.50	29.68	30.45	30.13	0.43%	67,083
Feb 3, 2026	29.53	30.47	29.42	30.32	30.00	2.26%	88,481
Feb 2, 2026	28.63	29.92	28.37	29.65	29.34	3.35%	87,816
Jan 30, 2026	29.02	29.42	28.58	28.69	28.39	-2.94%	88,473
Jan 29, 2026	28.58	29.56	28.13	29.56	29.25	3.72%	81,594
Jan 28, 2026	29.26	29.52	28.50	28.50	28.20	-2.33%	77,058
Jan 27, 2026	28.86	29.35	28.66	29.18	28.87	0.83%	44,712
Jan 26, 2026	28.85	29.19	28.56	28.94	28.64	0.35%	81,491
Jan 23, 2026	29.32	29.52	28.68	28.84	28.54	-2.34%	67,849
Jan 22, 2026	29.31	30.13	29.13	29.53	29.22	0.65%	88,900
Jan 21, 2026	28.45	29.45	28.21	29.34	29.03	4.38%	104,902
Jan 20, 2026	28.03	28.60	27.92	28.11	27.82	-1.47%	58,361
Jan 16, 2026	28.52	28.98	28.41	28.53	28.23	-0.42%	67,111
Jan 15, 2026	28.13	28.82	28.13	28.65	28.35	2.28%	45,354
Jan 14, 2026	27.64	28.18	27.47	28.01	27.72	1.19%	148,475
Jan 13, 2026	27.94	28.27	27.44	27.68	27.39	-0.54%	60,318
Jan 12, 2026	27.95	28.56	27.73	27.83	27.54	-1.03%	81,373
Jan 9, 2026	28.66	28.66	28.04	28.12	27.83	-1.88%	82,085
Jan 8, 2026	28.35	29.11	28.35	28.66	28.36	0.39%	79,665
Jan 7, 2026	28.87	29.01	28.02	28.55	28.25	-2.99%	108,447
Jan 6, 2026	29.08	29.50	28.92	29.43	29.12	0.51%	63,592
Jan 5, 2026	28.88	29.80	28.88	29.28	28.97	1.07%	65,769
Jan 2, 2026	29.58	30.01	28.76	28.97	28.67	-1.86%	63,342
Dec 31, 2025	29.66	30.40	29.25	29.52	29.21	0.14%	97,387
Dec 30, 2025	29.79	31.09	29.41	29.48	29.17	-1.31%	134,018
Dec 29, 2025	30.24	31.00	29.75	29.87	29.56	-0.83%	79,028
Dec 26, 2025	30.56	30.84	30.08	30.12	29.80	-1.20%	50,683
Dec 24, 2025	30.55	30.94	29.04	30.49	30.17	-0.51%	49,945
Dec 23, 2025	30.65	30.93	30.45	30.64	30.32	-0.62%	59,500
Dec 22, 2025	30.45	31.33	30.43	30.83	30.51	1.18%	127,145
Dec 19, 2025	32.13	32.43	30.46	30.47	30.15	-5.49%	131,898
Dec 18, 2025	31.90	35.40	31.90	32.24	31.90	1.22%	258,942
Dec 17, 2025	32.02	32.22	31.77	31.85	31.52	-0.28%	154,428
Dec 16, 2025	31.90	32.17	31.73	31.94	31.61	0.25%	221,036
Dec 15, 2025	31.77	32.05	31.61	31.86	31.53	-0.13%	223,728
Dec 12, 2025	32.20	32.21	31.72	31.90	31.28	-0.19%	128,967
Dec 11, 2025	31.79	32.25	31.79	31.96	31.34	0.22%	144,194
Dec 10, 2025	31.49	33.58	31.37	31.89	31.27	1.24%	482,119
Dec 9, 2025	31.41	31.88	31.31	31.50	30.89	0.64%	230,409
Dec 8, 2025	31.36	31.54	31.25	31.30	30.69	0.16%	121,987
Dec 5, 2025	31.64	31.80	31.19	31.25	30.64	-1.20%	88,357
Dec 4, 2025	31.70	32.00	30.75	31.63	31.01	-0.22%	247,664
Dec 3, 2025	30.65	31.95	30.60	31.70	31.08	4.04%	156,427