ChoiceOne Financial Services, Inc. COFS
NASDAQ · United States · Finance
$33.11+0.24 (+0.73%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $32.87 | +1.73% | $32.31 | $32.87 | $31.90 | 59.40K |
| 2026-09-30 | $32.31 | -1.43% | $32.78 | $32.98 | $32.26 | 108.00K |
| 2026-09-29 | $32.78 | -0.52% | $33.09 | $33.09 | $32.46 | 124.70K |
| 2026-09-28 | $32.95 | -0.33% | $32.95 | $33.12 | $32.61 | 81.80K |
| 2026-09-25 | $33.06 | +0.58% | $32.92 | $33.23 | $32.90 | 54.00K |
| 2026-09-24 | $32.87 | +1.33% | $32.50 | $33.11 | $32.42 | 46.90K |
| 2026-09-23 | $32.44 | -1.31% | $32.69 | $33.04 | $32.32 | 57.40K |
| 2026-09-22 | $32.87 | -0.27% | $33.18 | $33.43 | $32.78 | 50.90K |
| 2026-09-21 | $32.96 | -1.14% | $33.33 | $33.36 | $32.88 | 48.60K |
| 2026-09-18 | $33.34 | -0.21% | $33.11 | $33.49 | $32.62 | 199.10K |
| 2026-09-17 | $33.41 | +0.15% | $33.66 | $33.69 | $33.03 | 62.60K |
| 2026-09-16 | $33.36 | -1.30% | $33.81 | $33.82 | $32.80 | 85.10K |
| 2026-09-15 | $33.80 | -1.02% | $33.77 | $33.98 | $33.20 | 86.00K |
| 2026-09-14 | $34.15 | +0.29% | $33.92 | $34.27 | $33.70 | 90.00K |
| 2026-09-11 | $34.05 | +0.35% | $34.21 | $34.21 | $33.58 | 59.40K |
| 2026-09-10 | $33.93 | +1.04% | $33.52 | $33.93 | $33.30 | 79.20K |
| 2026-09-09 | $33.58 | -0.68% | $33.58 | $33.65 | $33.15 | 55.10K |
| 2026-09-08 | $33.81 | -1.43% | $34.17 | $34.17 | $33.76 | 53.10K |
| 2026-09-04 | $34.30 | +0.76% | $33.91 | $34.41 | $33.81 | 27.60K |
| 2026-09-03 | $34.04 | +0.92% | $33.99 | $34.32 | $33.73 | 45.30K |
| 2026-09-02 | $33.73 | +1.93% | $33.23 | $33.95 | $33.06 | 95.10K |
| 2026-09-01 | $33.09 | -0.36% | $33.23 | $33.55 | $32.64 | 67.70K |
| 2026-08-31 | $33.21 | -0.45% | $33.46 | $33.51 | $33.03 | 95.50K |
| 2026-08-28 | $33.36 | +0.39% | $33.43 | $33.78 | $33.17 | 46.90K |
| 2026-08-27 | $33.23 | -0.98% | $33.28 | $33.60 | $32.83 | 72.90K |
| 2026-08-26 | $33.56 | +0.96% | $33.29 | $33.94 | $33.12 | 73.40K |
| 2026-08-25 | $33.24 | +0.03% | $33.20 | $33.38 | $32.74 | 60.30K |
| 2026-08-24 | $33.23 | +0.27% | $33.15 | $33.93 | $32.85 | 84.40K |
| 2026-08-21 | $33.14 | -0.30% | $33.37 | $33.62 | $32.75 | 86.80K |
| 2026-08-20 | $33.24 | +0.03% | $33.10 | $33.47 | $32.80 | 70.10K |
| 2026-08-19 | $33.23 | -2.35% | $34.04 | $34.04 | $33.03 | 101.80K |
| 2026-08-18 | $34.03 | -0.41% | $34.30 | $34.30 | $33.72 | 84.90K |
| 2026-08-17 | $34.17 | -0.61% | $34.20 | $34.33 | $33.92 | 58.50K |
| 2026-08-14 | $34.38 | -0.17% | $34.47 | $34.80 | $34.11 | 51.50K |
| 2026-08-13 | $34.44 | +0.17% | $34.40 | $35.00 | $34.19 | 101.10K |
| 2026-08-12 | $34.38 | +0.53% | $34.31 | $34.48 | $34.02 | 79.20K |
| 2026-08-11 | $34.20 | +0.59% | $34.13 | $34.32 | $33.88 | 108.50K |
| 2026-08-10 | $34.00 | -0.23% | $33.95 | $34.14 | $33.57 | 52.40K |
| 2026-08-07 | $34.08 | -0.81% | $34.36 | $34.71 | $33.98 | 70.60K |
| 2026-08-06 | $34.36 | +0.59% | $34.17 | $34.65 | $34.06 | 71.50K |
| 2026-08-05 | $34.16 | -0.96% | $34.43 | $34.80 | $33.86 | 55.10K |
| 2026-08-04 | $34.49 | +0.82% | $34.27 | $34.79 | $34.14 | 79.30K |
| 2026-08-03 | $34.21 | +0.53% | $34.40 | $34.95 | $33.98 | 55.30K |
| 2026-07-31 | $34.03 | +0.59% | $33.86 | $34.13 | $33.28 | 75.60K |
| 2026-07-30 | $33.83 | -1.57% | $34.42 | $34.65 | $33.67 | 36.60K |
| 2026-07-29 | $34.37 | +0.38% | $34.17 | $34.60 | $32.88 | 132.50K |
| 2026-07-28 | $34.24 | +0.94% | $34.08 | $34.82 | $32.61 | 82.60K |
| 2026-07-27 | $33.92 | +3.67% | $33.08 | $34.08 | $32.68 | 114.90K |
| 2026-07-24 | $32.72 | -2.82% | $30.65 | $33.63 | $30.65 | 145.30K |
| 2026-07-23 | $33.67 | +0.57% | $33.08 | $33.76 | $32.64 | 84.70K |
| 2026-07-22 | $33.48 | -3.21% | $34.43 | $34.46 | $33.25 | 84.40K |
| 2026-07-21 | $34.59 | +1.92% | $33.78 | $34.80 | $33.67 | 150.60K |
| 2026-07-20 | $33.94 | +0.03% | $33.93 | $34.09 | $32.94 | 123.50K |
| 2026-07-17 | $33.93 | -1.99% | $34.34 | $34.49 | $33.74 | 129.80K |
| 2026-07-16 | $34.62 | +3.16% | $33.62 | $34.87 | $33.49 | 70.90K |
| 2026-07-15 | $33.56 | +2.04% | $32.94 | $33.76 | $32.83 | 80.50K |
| 2026-07-14 | $32.89 | -1.23% | $33.34 | $33.67 | $32.83 | 49.80K |
| 2026-07-13 | $33.30 | +0.97% | $32.94 | $33.43 | $32.94 | 104.00K |
| 2026-07-10 | $32.98 | +0.67% | $32.78 | $33.88 | $32.77 | 85.50K |
| 2026-07-09 | $32.76 | +1.05% | $32.41 | $32.93 | $32.35 | 104.00K |
| 2026-07-08 | $32.42 | -2.20% | $33.09 | $33.44 | $32.26 | 54.60K |
| 2026-07-07 | $33.15 | -0.63% | $34.04 | $34.33 | $33.09 | 66.20K |
| 2026-07-06 | $33.36 | -1.65% | $33.95 | $34.21 | $33.08 | 79.60K |
| 2026-07-02 | $33.92 | -1.42% | $34.51 | $34.71 | $33.73 | 87.60K |
| 2026-07-01 | $34.41 | +1.21% | $34.08 | $34.80 | $34.00 | 130.70K |
| 2026-06-30 | $34.00 | +0.41% | $33.69 | $34.90 | $32.50 | 177.20K |
| 2026-06-29 | $33.86 | +2.98% | $32.98 | $33.98 | $32.60 | 137.40K |
| 2026-06-26 | $32.88 | +0.34% | $32.91 | $33.42 | $30.19 | 431.20K |
| 2026-06-25 | $32.77 | -0.97% | $33.00 | $33.39 | $31.71 | 74.50K |
| 2026-06-24 | $33.09 | +1.25% | $32.74 | $33.16 | $32.32 | 96.10K |
| 2026-06-23 | $32.68 | +1.87% | $32.13 | $32.70 | $31.25 | 72.40K |
| 2026-06-22 | $32.08 | +0.66% | $31.94 | $32.34 | $31.84 | 70.20K |
| 2026-06-18 | $31.87 | -0.96% | $32.46 | $32.75 | $31.78 | 249.30K |
| 2026-06-17 | $32.18 | +0.31% | $32.08 | $32.61 | $31.35 | 107.70K |
| 2026-06-16 | $32.08 | +0.47% | $32.07 | $32.57 | $31.67 | 103.90K |
| 2026-06-15 | $31.93 | -1.96% | $32.33 | $32.89 | $31.74 | 65.50K |
| 2026-06-12 | $32.57 | +0.46% | $32.48 | $33.00 | $31.67 | 82.30K |
| 2026-06-11 | $32.42 | -0.46% | $32.67 | $32.82 | $29.89 | 72.20K |
| 2026-06-10 | $32.57 | +0.52% | $32.61 | $33.00 | $31.80 | 102.10K |
| 2026-06-09 | $32.40 | +1.19% | $32.02 | $32.88 | $32.00 | 81.60K |
| 2026-06-08 | $32.02 | +0.76% | $31.94 | $32.17 | $30.65 | 63.10K |
| 2026-06-05 | $31.78 | +1.31% | $31.37 | $32.18 | $31.37 | 69.50K |
| 2026-06-04 | $31.37 | +2.79% | $30.96 | $31.41 | $30.95 | 78.80K |
| 2026-06-03 | $30.52 | -3.42% | $31.43 | $31.43 | $30.41 | 86.00K |
| 2026-06-02 | $31.60 | +1.94% | $30.84 | $31.63 | $30.84 | 120.60K |
| 2026-06-01 | $31.00 | -1.27% | $31.17 | $31.65 | $30.55 | 126.30K |
| 2026-05-29 | $31.40 | -0.06% | $31.22 | $31.59 | $31.22 | 77.70K |
| 2026-05-28 | $31.42 | -0.48% | $31.42 | $31.61 | $30.94 | 69.60K |
| 2026-05-27 | $31.57 | -0.94% | $31.97 | $32.18 | $31.40 | 62.00K |
| 2026-05-26 | $31.87 | +1.37% | $31.54 | $32.09 | $31.45 | 98.80K |