ChoiceOne Financial Servi... (COFS)
26.11
0.75 (2.96%)
At close: Apr 15, 2025, 3:59 PM
26.60
1.88%
After-hours: Apr 15, 2025, 04:04 PM EDT
ChoiceOne Financial Services Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 25.27 | 25.27 | 26.20 | 26.20 | 24.89 | 24.89 | 25.36 | 25.36 | 0.71% | 41,940 |
| Apr 11, 2025 | 25.50 | 25.50 | 26.01 | 26.01 | 25.14 | 25.14 | 25.18 | 25.18 | -1.25% | 43,700 |
| Apr 10, 2025 | 26.25 | 26.25 | 26.82 | 26.82 | 25.17 | 25.17 | 25.50 | 25.50 | -3.95% | 44,030 |
| Apr 9, 2025 | 25.65 | 25.65 | 27.03 | 27.03 | 25.15 | 25.15 | 26.55 | 26.55 | 3.51% | 133,500 |
| Apr 8, 2025 | 26.44 | 26.44 | 27.31 | 27.31 | 25.20 | 25.20 | 25.65 | 25.65 | -1.99% | 107,514 |
| Apr 7, 2025 | 25.79 | 25.79 | 27.83 | 27.83 | 25.62 | 25.62 | 26.17 | 26.17 | 0.19% | 77,000 |
| Apr 4, 2025 | 25.44 | 25.44 | 27.05 | 27.05 | 25.01 | 25.01 | 26.12 | 26.12 | 0.11% | 75,000 |
| Apr 3, 2025 | 27.78 | 27.78 | 28.30 | 28.30 | 26.02 | 26.02 | 26.09 | 26.09 | -8.13% | 47,906 |
| Apr 2, 2025 | 28.17 | 28.17 | 28.62 | 28.62 | 27.93 | 27.93 | 28.40 | 28.40 | 0.07% | 30,935 |
| Apr 1, 2025 | 28.70 | 28.70 | 29.25 | 29.25 | 28.17 | 28.17 | 28.38 | 28.38 | -1.36% | 65,728 |
| Mar 31, 2025 | 28.99 | 28.99 | 30.00 | 30.00 | 28.60 | 28.60 | 28.77 | 28.77 | 0.03% | 113,827 |
| Mar 28, 2025 | 29.28 | 29.28 | 29.50 | 29.50 | 28.25 | 28.25 | 28.76 | 28.76 | -1.54% | 145,217 |
| Mar 27, 2025 | 29.25 | 29.25 | 29.60 | 29.60 | 29.04 | 29.04 | 29.21 | 29.21 | -0.24% | 46,400 |
| Mar 26, 2025 | 29.48 | 29.48 | 29.61 | 29.61 | 29.12 | 29.12 | 29.28 | 29.28 | -0.34% | 23,800 |
| Mar 25, 2025 | 29.60 | 29.60 | 29.65 | 29.65 | 29.17 | 29.17 | 29.38 | 29.38 | -0.88% | 39,709 |
| Mar 24, 2025 | 28.61 | 28.61 | 29.79 | 29.79 | 28.60 | 28.60 | 29.64 | 29.64 | 3.96% | 45,400 |
| Mar 21, 2025 | 28.71 | 28.71 | 28.99 | 28.99 | 27.84 | 27.84 | 28.51 | 28.51 | -1.52% | 87,000 |
| Mar 20, 2025 | 28.83 | 28.83 | 29.21 | 29.21 | 28.73 | 28.73 | 28.95 | 28.95 | 0.28% | 36,743 |
| Mar 19, 2025 | 28.80 | 28.80 | 28.88 | 28.88 | 28.53 | 28.53 | 28.87 | 28.87 | 0.52% | 39,100 |
| Mar 18, 2025 | 28.65 | 28.65 | 28.86 | 28.86 | 28.32 | 28.32 | 28.72 | 28.72 | 0.10% | 43,328 |
| Mar 17, 2025 | 28.72 | 28.72 | 28.73 | 28.73 | 28.36 | 28.36 | 28.69 | 28.69 | 0.35% | 45,840 |
| Mar 14, 2025 | 28.38 | 28.38 | 28.86 | 28.86 | 28.35 | 28.35 | 28.59 | 28.59 | 0.25% | 45,100 |
| Mar 13, 2025 | 29.41 | 29.12 | 29.46 | 29.17 | 28.50 | 28.22 | 28.52 | 28.24 | -2.03% | 54,838 |
| Mar 12, 2025 | 29.25 | 28.96 | 29.80 | 29.50 | 28.71 | 28.42 | 29.11 | 28.82 | 0.14% | 35,549 |
| Mar 11, 2025 | 29.34 | 29.05 | 30.58 | 30.27 | 28.96 | 28.67 | 29.07 | 28.78 | -0.95% | 55,116 |
| Mar 10, 2025 | 30.68 | 30.38 | 30.68 | 30.38 | 29.30 | 29.01 | 29.35 | 29.06 | -4.12% | 62,700 |
| Mar 7, 2025 | 30.60 | 30.30 | 30.99 | 30.69 | 30.30 | 30.00 | 30.61 | 30.31 | -0.23% | 59,900 |
| Mar 6, 2025 | 30.75 | 30.45 | 30.91 | 30.61 | 30.43 | 30.13 | 30.68 | 30.38 | -0.74% | 52,720 |
| Mar 5, 2025 | 31.50 | 31.19 | 31.65 | 31.34 | 30.90 | 30.60 | 30.91 | 30.61 | -1.43% | 49,825 |
| Mar 4, 2025 | 31.65 | 31.34 | 31.83 | 31.52 | 31.22 | 30.91 | 31.36 | 31.05 | -1.23% | 100,404 |
| Mar 3, 2025 | 31.95 | 31.64 | 32.25 | 31.94 | 31.51 | 31.20 | 31.75 | 31.44 | -0.13% | 83,200 |
| Feb 28, 2025 | 31.75 | 31.44 | 31.90 | 31.59 | 31.59 | 31.28 | 31.79 | 31.48 | 0.38% | 44,100 |
| Feb 27, 2025 | 31.82 | 31.51 | 31.88 | 31.57 | 31.55 | 31.24 | 31.67 | 31.36 | -0.47% | 21,500 |
| Feb 26, 2025 | 31.98 | 31.67 | 32.31 | 32.00 | 31.53 | 31.22 | 31.82 | 31.51 | 0.00% | 39,948 |
| Feb 25, 2025 | 31.90 | 31.59 | 32.51 | 32.19 | 31.74 | 31.43 | 31.82 | 31.51 | 0.06% | 31,900 |
| Feb 24, 2025 | 32.03 | 31.72 | 32.94 | 32.62 | 31.75 | 31.44 | 31.80 | 31.49 | -0.34% | 24,925 |
| Feb 21, 2025 | 32.51 | 32.19 | 32.51 | 32.19 | 31.79 | 31.48 | 31.91 | 31.60 | -0.99% | 37,201 |
| Feb 20, 2025 | 32.41 | 32.09 | 32.78 | 32.45 | 32.04 | 31.72 | 32.23 | 31.91 | -0.98% | 33,737 |
| Feb 19, 2025 | 32.50 | 32.18 | 32.68 | 32.36 | 32.40 | 32.08 | 32.55 | 32.23 | -0.25% | 46,300 |
| Feb 18, 2025 | 32.84 | 32.52 | 33.59 | 33.26 | 32.46 | 32.14 | 32.63 | 32.31 | 0.31% | 60,700 |
| Feb 14, 2025 | 32.96 | 32.64 | 33.28 | 32.95 | 32.36 | 32.04 | 32.53 | 32.21 | -0.70% | 57,800 |
| Feb 13, 2025 | 32.80 | 32.48 | 33.12 | 32.80 | 32.26 | 31.94 | 32.76 | 32.44 | -0.52% | 93,500 |
| Feb 12, 2025 | 33.00 | 32.68 | 33.25 | 32.93 | 32.86 | 32.54 | 32.93 | 32.61 | -1.05% | 25,900 |
| Feb 11, 2025 | 33.01 | 32.68 | 33.37 | 33.04 | 33.01 | 32.68 | 33.28 | 32.95 | 0.51% | 30,646 |
| Feb 10, 2025 | 33.27 | 32.94 | 33.59 | 33.26 | 33.09 | 32.76 | 33.11 | 32.78 | -0.42% | 9,900 |
| Feb 7, 2025 | 33.42 | 33.09 | 33.84 | 33.50 | 33.05 | 32.72 | 33.25 | 32.92 | -0.86% | 19,700 |
| Feb 6, 2025 | 33.37 | 33.04 | 33.73 | 33.40 | 33.37 | 33.04 | 33.54 | 33.21 | 0.72% | 26,838 |
| Feb 5, 2025 | 33.57 | 33.24 | 33.57 | 33.24 | 33.02 | 32.69 | 33.30 | 32.97 | 0.57% | 25,516 |
| Feb 4, 2025 | 33.00 | 32.67 | 33.78 | 33.44 | 33.00 | 32.67 | 33.11 | 32.78 | 0.03% | 13,900 |
| Feb 3, 2025 | 33.25 | 32.93 | 33.35 | 33.03 | 33.00 | 32.68 | 33.10 | 32.78 | -1.22% | 17,752 |