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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	30.97	30.75	30.75	31.32	30.65	52,600
September 04, 2025	30.67	30.85	30.85	30.87	30.67	51,939
September 03, 2025	30.53	30.58	30.58	30.8	30.19	47,500
September 02, 2025	30.51	30.63	30.63	30.91	30.25	42,423
August 29, 2025	30.92	30.86	30.86	31.04	30.59	43,400
August 28, 2025	31.25	30.86	30.86	31.25	30.77	52,700
August 27, 2025	31	31.17	31.17	31.35	31	94,921
August 26, 2025	30.62	31.02	31.02	31.15	30.62	104,805
August 25, 2025	30.8	30.53	30.53	31	30.46	50,529
August 22, 2025	29.88	30.91	30.91	31.2	29.85	138,900
August 21, 2025	29.84	29.75	29.75	30.07	29.57	45,117
August 20, 2025	30	29.9	29.9	30.07	29.76	51,909
August 19, 2025	29.84	29.89	29.89	30.3	29.74	39,600
August 18, 2025	29.95	29.81	29.81	30.06	29.78	37,214
August 15, 2025	30.55	29.98	29.98	30.55	29.89	94,900
August 14, 2025	30.2	30.38	30.38	30.47	30	37,916
August 13, 2025	30.25	30.5	30.5	30.66	30.19	86,442
August 12, 2025	29.17	30.09	30.09	30.32	29.15	107,540
August 11, 2025	28.92	28.96	28.96	29.35	28.75	42,600
August 08, 2025	28.63	28.83	28.83	29.86	28.52	31,323
August 07, 2025	29.05	28.46	28.46	29.39	28.46	34,246
August 06, 2025	28.6	28.79	28.79	28.9	28.46	37,300
August 05, 2025	28.98	28.64	28.64	29.15	28.42	56,826
August 04, 2025	28.72	28.86	28.86	28.92	28.55	67,506
August 01, 2025	29.12	28.71	28.71	29.7	28.5	69,208
July 31, 2025	29.38	29.4	29.4	30.19	29.15	65,922
July 30, 2025	30.06	29.59	29.59	30.07	29.35	72,200
July 29, 2025	30.49	29.93	29.93	30.57	29.9	46,200
July 28, 2025	30.5	30.22	30.22	30.67	29.77	70,900
July 25, 2025	29.74	30.36	30.36	31.05	29.59	81,710
July 24, 2025	29.6	29.03	29.03	29.68	28.98	78,322
July 23, 2025	29.56	29.65	29.65	29.75	29.45	109,006
July 22, 2025	29.53	29.48	29.48	29.61	29.43	76,714
July 21, 2025	29.23	29.35	29.35	29.62	29.23	79,200
July 18, 2025	29.52	29.21	29.21	29.52	29.17	64,932
July 17, 2025	28.95	29.26	29.26	29.37	28.95	69,103
July 16, 2025	28.95	28.96	28.96	29.26	28.46	99,747
July 15, 2025	29.91	28.76	28.76	29.99	28.75	73,212
July 14, 2025	29.5	29.9	29.9	29.94	29.23	79,212
July 11, 2025	29.93	29.61	29.61	30.15	29.58	76,832
July 10, 2025	30.01	30.15	30.15	30.34	30.01	63,113
July 09, 2025	30.05	30	30	30.69	29.75	75,740
July 08, 2025	30	30.01	30.01	30.25	29.9	76,200
July 07, 2025	30.02	29.96	29.96	30.63	29.88	97,907
July 03, 2025	30.24	30.21	30.21	30.69	29.95	67,908
July 02, 2025	29.76	29.92	29.92	30	29.44	166,425
July 01, 2025	28.53	29.61	29.61	29.92	28.5	88,729
June 30, 2025	29.3	28.7	28.7	29.47	28.65	112,420
June 27, 2025	28.95	29.07	29.07	29.5	28.9	1.21M
June 26, 2025	28.8	29.17	29.17	29.49	28.8	73,123
June 25, 2025	29.1	28.83	28.83	29.21	28.83	72,400
June 24, 2025	28.68	29.13	29.13	29.54	28.68	129,146
June 23, 2025	27.82	28.5	28.5	28.62	27.81	206,229
June 20, 2025	27.88	27.89	27.89	28.14	27.56	538,441
June 18, 2025	27.52	27.81	27.81	28.23	27.18	147,800
June 17, 2025	27.75	27.5	27.5	28.2	27.38	109,700
June 16, 2025	28.39	27.95	27.95	28.89	27.8	93,948
June 13, 2025	29.11	28.2	28.2	29.4	28.14	100,400
June 12, 2025	29.8	29.51	29.23	29.99	29.44	76,234
June 11, 2025	30	29.94	29.66	30.62	29.9	77,400

ChoiceOne Financial Services, Inc. (COFS) NASDAQ