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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	28.72	29.98	29.98	30.19	28.72	264,901
November 20, 2025	29.03	28.65	28.65	29.43	28.6	89,303
November 19, 2025	28.64	28.79	28.79	29.4	28.52	128,600
November 18, 2025	28.6	28.64	28.64	29	28.39	98,105
November 17, 2025	29.79	28.6	28.6	30.38	28.5	102,026
November 14, 2025	29.65	29.78	29.78	29.94	29.5	217,615
November 13, 2025	29.35	29.78	29.78	29.99	29.35	381,800
November 12, 2025	29.29	29.44	29.44	29.86	29.29	311,926
November 11, 2025	29.46	29.29	29.29	29.5	29.1	54,300
November 10, 2025	29.51	29.33	29.33	29.96	28.87	114,300
November 07, 2025	29.4	29.37	29.37	29.84	29.19	90,290
November 06, 2025	29.7	29.41	29.41	30.71	29.32	170,307
November 05, 2025	28.85	29.71	29.71	29.85	28.85	191,400
November 04, 2025	28.66	28.87	28.87	29.09	28.61	128,200
November 03, 2025	28.52	28.89	28.89	29.07	28.33	225,430
October 31, 2025	28.97	28.64	28.64	29.11	28.55	74,136
October 30, 2025	29.01	28.83	28.83	29.53	28.82	98,716
October 29, 2025	30	29.01	29.01	30.57	28.9	142,900
October 28, 2025	30.35	30.09	30.09	30.45	30.04	90,500
October 27, 2025	30.61	30.39	30.39	30.94	30.24	114,200
October 24, 2025	28.61	30.59	30.59	31.15	28.61	123,146
October 23, 2025	27.67	27.43	27.43	28.17	27.26	89,300
October 22, 2025	27.51	27.7	27.7	28.29	27.33	86,700
October 21, 2025	27.4	27.56	27.56	27.76	27.4	68,330
October 20, 2025	26.5	27.43	27.43	27.5	26.35	211,300
October 17, 2025	26.3	26.36	26.36	28.15	26.27	97,900
October 16, 2025	27.68	26.29	26.29	27.68	26.1	86,700
October 15, 2025	28.28	27.8	27.8	28.47	27.62	79,695
October 14, 2025	27.05	28.15	28.15	28.23	27.05	132,300
October 13, 2025	27.37	27.23	27.23	27.42	26.9	48,400
October 10, 2025	27.96	27.03	27.03	28.21	27.01	67,640
October 09, 2025	28.07	27.95	27.95	28.17	27.77	70,837
October 08, 2025	28.49	28.11	28.11	28.79	28.05	60,839
October 07, 2025	28.61	28.49	28.49	28.83	28.42	127,849
October 06, 2025	28.65	28.61	28.61	29	28.2	138,200
October 03, 2025	28.1	28.42	28.42	28.55	28.1	189,913
October 02, 2025	28.4	28.1	28.1	28.67	27.9	78,100
October 01, 2025	28.85	28.43	28.43	29.28	28.31	121,549
September 30, 2025	29.24	28.96	28.96	31.2	28.87	104,800
September 29, 2025	29.42	29.16	29.16	30.51	29.04	67,800
September 26, 2025	29.45	29.35	29.35	29.74	29.3	41,107
September 25, 2025	29.28	29.44	29.44	29.5	29.18	48,100
September 24, 2025	29.55	29.43	29.43	29.89	29.35	52,708
September 23, 2025	29.65	29.52	29.52	29.98	29.4	53,100
September 22, 2025	29.9	29.65	29.65	29.99	29.54	64,845
September 19, 2025	30.34	29.99	29.99	30.4	29.86	159,600
September 18, 2025	29.98	30.34	30.34	30.44	29.77	122,500
September 17, 2025	29.66	29.88	29.88	30.55	29.66	108,200
September 16, 2025	29.9	29.69	29.69	30.11	29.55	49,245
September 15, 2025	30.1	30.01	30.01	30.42	29.94	41,300
September 12, 2025	30.41	30.31	30.03	30.45	30.22	29,500
September 11, 2025	30.45	30.45	30.45	30.6	29.97	64,110

ChoiceOne Financial Services, Inc. (COFS) NASDAQ