ChoiceOne Financial Services, Inc. - COFS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.22	29.72	29.72	29.87	28.81	96,600
February 19, 2026	28.57	29.29	29.29	29.35	28.57	108,300
February 18, 2026	28.86	28.77	28.77	29.5	28.52	151,721
February 17, 2026	28.8	28.74	28.74	29.16	28.36	150,601
February 13, 2026	29.22	28.76	28.76	29.33	28.58	48,500
February 12, 2026	29.8	29.05	29.05	29.99	28.6	50,704
February 11, 2026	29.84	29.49	29.49	30	29.25	95,600
February 10, 2026	29.04	29.56	29.56	30	29.04	68,748
February 09, 2026	30.21	29.78	29.78	30.32	28.36	127,000
February 06, 2026	30.36	30.33	30.33	30.97	30.09	72,600
February 05, 2026	30.48	30.02	30.02	31.05	29.69	71,798
February 04, 2026	30.66	30.45	30.45	31.5	29.68	67,100
February 03, 2026	29.53	30.32	30.32	30.47	29.42	88,500
February 02, 2026	28.63	29.65	29.65	29.92	28.37	87,816
January 30, 2026	29.02	28.69	28.69	29.42	28.58	88,500
January 29, 2026	28.58	29.56	29.56	29.56	28.13	81,600
January 28, 2026	29.26	28.5	28.5	29.52	28.5	77,100
January 27, 2026	28.86	29.18	29.18	29.35	28.66	44,712
January 26, 2026	28.85	28.94	28.94	29.19	28.56	81,500
January 23, 2026	29.32	28.84	28.84	29.52	28.68	67,849
January 22, 2026	29.31	29.53	29.53	30.13	29.13	88,900
January 21, 2026	28.45	29.34	29.34	29.45	28.21	104,902
January 20, 2026	28.03	28.11	28.11	28.6	27.92	58,400
January 16, 2026	28.52	28.53	28.53	28.98	28.41	67,111
January 15, 2026	28.13	28.65	28.65	28.82	28.13	45,400
January 14, 2026	27.64	28.01	28.01	28.18	27.47	148,500
January 13, 2026	27.94	27.68	27.68	28.27	27.44	60,318
January 12, 2026	27.95	27.83	27.83	28.56	27.73	81,400
January 09, 2026	28.66	28.12	28.12	28.66	28.04	82,100
January 08, 2026	28.35	28.66	28.66	29.11	28.35	79,700
January 07, 2026	28.87	28.55	28.55	29.01	28.02	108,447
January 06, 2026	29.08	29.43	29.43	29.5	28.92	63,600
January 05, 2026	28.88	29.28	29.28	29.8	28.88	65,800
January 02, 2026	29.58	28.97	28.97	30.01	28.76	63,300
December 31, 2025	29.66	29.52	29.52	30.4	29.26	83,552
December 30, 2025	29.79	29.48	29.48	31.09	29.41	134,018
December 29, 2025	30.24	29.87	29.87	31	29.75	79,028
December 26, 2025	30.56	30.12	30.12	30.84	30.08	50,700
December 24, 2025	30.55	30.49	30.49	30.94	29.04	49,945
December 23, 2025	30.65	30.64	30.64	30.93	30.45	59,500
December 22, 2025	30.45	30.83	30.83	31.33	30.43	127,145
December 19, 2025	32.13	30.47	30.47	32.43	30.46	131,900
December 18, 2025	31.9	32.24	32.24	35.4	31.9	258,942
December 17, 2025	32.02	31.85	31.85	32.22	31.77	154,428
December 16, 2025	31.9	31.94	31.94	32.17	31.73	221,036
December 15, 2025	31.77	31.86	31.86	32.05	31.61	223,728
December 12, 2025	32.2	31.9	31.61	32.21	31.72	129,000
December 11, 2025	31.79	31.96	31.67	32.24	31.79	144,200
December 10, 2025	31.49	31.89	31.89	32.13	31.47	419,497
December 09, 2025	31.41	31.5	31.5	31.88	31.31	230,409
December 08, 2025	31.36	31.3	31.3	31.54	31.25	122,000
December 05, 2025	31.64	31.25	31.25	31.8	31.19	88,400
December 04, 2025	31.91	31.63	31.63	32	30.75	246,747
December 03, 2025	30.65	31.7	31.7	31.95	30.6	156,427
December 02, 2025	30.7	30.47	30.47	30.86	30.46	107,146
December 01, 2025	30.3	30.48	30.48	30.85	30.3	170,300
November 28, 2025	30.55	30.44	30.44	30.87	30.35	56,227
November 26, 2025	30.78	30.6	30.6	30.85	30.5	104,500
November 25, 2025	29.92	30.74	30.74	30.95	29.92	343,840
November 24, 2025	30.05	29.76	29.76	30.32	29.61	94,000

ChoiceOne Financial Services, Inc. (COFS) NASDAQ