ChoiceOne Financial Services, Inc.COFSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $28.63 | $29.92 | $28.37 | $29.65 | 87,816 |
| 1/30/2026 | $29.02 | $29.42 | $28.58 | $28.69 | 88,500 |
| 1/29/2026 | $28.58 | $29.56 | $28.13 | $29.56 | 81,600 |
| 1/28/2026 | $29.26 | $29.52 | $28.50 | $28.50 | 77,100 |
| 1/27/2026 | $28.86 | $29.35 | $28.66 | $29.18 | 44,712 |
| 1/26/2026 | $28.85 | $29.19 | $28.56 | $28.94 | 81,500 |
| 1/23/2026 | $29.32 | $29.52 | $28.68 | $28.84 | 67,849 |
| 1/22/2026 | $29.31 | $30.13 | $29.13 | $29.53 | 88,900 |
| 1/21/2026 | $28.45 | $29.45 | $28.21 | $29.34 | 104,902 |
| 1/20/2026 | $28.03 | $28.60 | $27.92 | $28.11 | 58,400 |
| 1/16/2026 | $28.52 | $28.98 | $28.41 | $28.53 | 67,111 |
| 1/15/2026 | $28.13 | $28.82 | $28.13 | $28.65 | 45,400 |
| 1/14/2026 | $27.64 | $28.18 | $27.47 | $28.01 | 148,500 |
| 1/13/2026 | $27.94 | $28.27 | $27.44 | $27.68 | 60,318 |
| 1/12/2026 | $27.95 | $28.56 | $27.73 | $27.83 | 81,400 |
| 1/9/2026 | $28.66 | $28.66 | $28.04 | $28.12 | 82,100 |
| 1/8/2026 | $28.35 | $29.11 | $28.35 | $28.66 | 79,700 |
| 1/7/2026 | $28.87 | $29.01 | $28.02 | $28.55 | 108,447 |
| 1/6/2026 | $29.08 | $29.50 | $28.92 | $29.43 | 63,600 |
| 1/5/2026 | $28.88 | $29.80 | $28.88 | $29.28 | 65,800 |
| 1/2/2026 | $29.58 | $30.01 | $28.76 | $28.97 | 63,342 |
| 12/31/2025 | $29.66 | $30.40 | $29.25 | $29.52 | 97,400 |
| 12/30/2025 | $29.79 | $31.09 | $29.41 | $29.48 | 134,018 |
| 12/29/2025 | $30.24 | $31.00 | $29.75 | $29.87 | 79,028 |
| 12/26/2025 | $30.56 | $30.84 | $30.08 | $30.12 | 50,700 |
| 12/24/2025 | $30.55 | $30.94 | $29.04 | $30.49 | 49,945 |
| 12/23/2025 | $30.65 | $30.93 | $30.45 | $30.64 | 59,500 |
| 12/22/2025 | $30.45 | $31.33 | $30.43 | $30.83 | 127,145 |
| 12/19/2025 | $32.13 | $32.43 | $30.46 | $30.47 | 131,900 |
| 12/18/2025 | $31.90 | $35.40 | $31.90 | $32.24 | 258,942 |
| 12/17/2025 | $32.02 | $32.22 | $31.77 | $31.85 | 154,428 |
| 12/16/2025 | $31.90 | $32.17 | $31.73 | $31.94 | 221,036 |
| 12/15/2025 | $31.77 | $32.05 | $31.61 | $31.86 | 223,728 |
| 12/12/2025 | $32.20 | $32.21 | $31.72 | $31.90 | 129,000 |
| 12/11/2025 | $31.79 | $32.24 | $31.79 | $31.96 | 144,200 |
| 12/10/2025 | $31.49 | $33.58 | $31.37 | $31.89 | 482,119 |
| 12/9/2025 | $31.41 | $31.88 | $31.31 | $31.50 | 230,409 |
| 12/8/2025 | $31.36 | $31.54 | $31.25 | $31.30 | 122,000 |
| 12/5/2025 | $31.64 | $31.80 | $31.19 | $31.25 | 88,400 |
| 12/4/2025 | $31.70 | $32.00 | $30.75 | $31.63 | 247,700 |
| 12/3/2025 | $30.65 | $31.95 | $30.60 | $31.70 | 156,427 |
| 12/2/2025 | $30.70 | $30.86 | $30.46 | $30.47 | 107,146 |
| 12/1/2025 | $30.30 | $30.85 | $30.30 | $30.48 | 170,300 |
| 11/28/2025 | $30.55 | $30.87 | $30.35 | $30.44 | 56,227 |
| 11/26/2025 | $30.78 | $30.85 | $30.50 | $30.60 | 104,500 |
| 11/25/2025 | $29.92 | $30.95 | $29.92 | $30.74 | 343,840 |
| 11/24/2025 | $30.05 | $30.32 | $29.61 | $29.76 | 94,000 |
| 11/21/2025 | $28.72 | $30.19 | $28.72 | $29.98 | 264,901 |
| 11/20/2025 | $29.03 | $29.43 | $28.60 | $28.65 | 89,303 |
| 11/19/2025 | $28.64 | $29.40 | $28.52 | $28.79 | 128,600 |
| 11/18/2025 | $28.60 | $29.00 | $28.39 | $28.64 | 98,105 |
| 11/17/2025 | $29.79 | $30.38 | $28.50 | $28.60 | 102,026 |
| 11/14/2025 | $29.65 | $29.94 | $29.50 | $29.78 | 217,615 |
| 11/13/2025 | $29.35 | $29.99 | $29.35 | $29.78 | 381,800 |
| 11/12/2025 | $29.29 | $29.86 | $29.29 | $29.44 | 311,926 |
| 11/11/2025 | $29.46 | $29.50 | $29.10 | $29.29 | 54,300 |
| 11/10/2025 | $29.51 | $29.96 | $28.87 | $29.33 | 114,300 |
| 11/7/2025 | $29.40 | $29.84 | $29.19 | $29.37 | 90,300 |
| 11/6/2025 | $29.70 | $30.71 | $29.32 | $29.41 | 170,307 |
| 11/5/2025 | $28.85 | $29.85 | $28.85 | $29.71 | 191,400 |