NasdaqCM - Delayed Quote USD

ChoiceOne Financial Services, Inc. (COFS)

29.31

+0.82

+(2.88%)

At close: June 6 at 4:00:01 PM EDT

29.31

0.00

(0.00%)

After hours: June 6 at 4:04:18 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	28.88	29.33	28.62	29.31	29.31	121,700
Jun 5, 2025	28.72	29.15	28.20	28.49	28.49	73,100
Jun 4, 2025	29.42	29.58	28.66	28.71	28.71	42,200
Jun 3, 2025	29.12	29.62	29.06	29.34	29.34	37,400
Jun 2, 2025	29.50	29.61	29.05	29.11	29.11	53,400
May 30, 2025	29.50	29.79	29.36	29.58	29.58	52,100
May 29, 2025	29.95	29.95	29.40	29.54	29.54	45,600
May 28, 2025	30.00	30.25	29.51	29.52	29.52	53,300
May 27, 2025	29.77	30.25	29.54	29.99	29.99	55,000
May 23, 2025	29.25	29.65	29.25	29.37	29.37	78,400
May 22, 2025	29.70	30.02	29.57	29.61	29.61	48,600
May 21, 2025	30.25	30.49	29.72	29.74	29.74	57,300
May 20, 2025	30.63	30.74	30.37	30.49	30.49	60,100
May 19, 2025	30.23	30.68	30.23	30.51	30.51	135,400
May 16, 2025	30.15	30.45	29.82	30.38	30.38	131,500
May 15, 2025	30.00	30.27	30.00	30.15	30.15	61,400
May 14, 2025	30.25	30.54	30.04	30.04	30.04	50,300
May 13, 2025	30.21	30.42	30.12	30.25	30.25	60,500
May 12, 2025	29.97	30.37	29.74	30.08	30.08	61,300
May 9, 2025	29.19	29.19	28.84	29.01	29.01	42,200
May 8, 2025	28.82	29.36	28.49	29.09	29.09	55,600
May 7, 2025	28.56	28.81	28.18	28.39	28.39	80,300
May 6, 2025	28.63	28.85	28.41	28.47	28.47	41,200
May 5, 2025	28.75	29.24	28.57	28.72	28.72	72,700
May 2, 2025	28.89	29.60	28.89	29.05	29.05	73,000
May 1, 2025	28.40	29.07	28.00	28.76	28.76	67,400
Apr 30, 2025	28.23	28.65	27.63	28.43	28.43	76,700
Apr 29, 2025	27.68	28.41	27.68	28.14	28.14	55,700
Apr 28, 2025	27.65	27.69	27.30	27.64	27.64	55,700
Apr 25, 2025	27.40	27.75	27.25	27.49	27.49	44,800
Apr 24, 2025	27.51	27.72	27.35	27.55	27.55	36,500
Apr 23, 2025	27.60	28.00	27.33	27.44	27.44	46,200
Apr 22, 2025	26.34	27.09	26.34	27.03	27.03	109,200
Apr 21, 2025	26.26	26.50	25.55	26.25	26.25	74,300
Apr 17, 2025	26.02	26.60	26.02	26.39	26.39	59,700
Apr 16, 2025	26.10	26.52	25.92	26.00	26.00	47,100
Apr 15, 2025	25.96	26.27	25.92	26.15	26.15	47,600
Apr 14, 2025	25.27	26.20	24.89	25.36	25.36	41,900
Apr 11, 2025	25.50	26.01	25.14	25.18	25.18	43,700
Apr 10, 2025	26.25	26.82	25.17	25.50	25.50	44,000
Apr 9, 2025	25.65	27.03	25.15	26.55	26.55	133,500
Apr 8, 2025	26.44	27.31	25.20	25.65	25.65	107,500
Apr 7, 2025	25.79	27.83	25.62	26.17	26.17	77,000
Apr 4, 2025	25.44	27.05	25.01	26.12	26.12	75,000
Apr 3, 2025	27.78	28.30	26.02	26.09	26.09	47,900
Apr 2, 2025	28.17	28.62	27.93	28.40	28.40	30,900
Apr 1, 2025	28.70	29.25	28.17	28.38	28.38	65,700
Mar 31, 2025	28.99	30.00	28.60	28.77	28.77	113,800
Mar 28, 2025	29.28	29.50	28.25	28.76	28.76	145,200
Mar 27, 2025	29.25	29.60	29.04	29.21	29.21	46,400
Mar 26, 2025	29.48	29.61	29.12	29.28	29.28	23,800
Mar 25, 2025	29.60	29.65	29.17	29.38	29.38	39,700
Mar 24, 2025	28.61	29.79	28.60	29.64	29.64	45,400
Mar 21, 2025	28.71	28.99	27.84	28.51	28.51	87,000
Mar 20, 2025	28.83	29.21	28.73	28.95	28.95	36,700
Mar 19, 2025	28.80	28.88	28.53	28.87	28.87	39,100
Mar 18, 2025	28.65	28.86	28.32	28.72	28.72	43,300
Mar 17, 2025	28.72	28.73	28.36	28.69	28.69	45,800
Mar 14, 2025	0.28 Dividend
Mar 14, 2025	28.38	28.86	28.35	28.59	28.59	45,100
Mar 13, 2025	29.41	29.46	28.50	28.52	28.24	54,800
Mar 12, 2025	29.25	29.80	28.71	29.11	28.82	35,500
Mar 11, 2025	29.34	30.58	28.96	29.07	28.78	55,100
Mar 10, 2025	30.68	30.68	29.30	29.35	29.06	62,700
Mar 7, 2025	30.60	30.99	30.30	30.61	30.31	59,900
Mar 6, 2025	30.75	30.91	30.43	30.68	30.38	52,700
Mar 5, 2025	31.50	31.65	30.90	30.91	30.61	49,800
Mar 4, 2025	31.65	31.83	31.22	31.36	31.05	100,400
Mar 3, 2025	31.95	32.25	31.51	31.75	31.44	83,200
Feb 28, 2025	31.75	31.90	31.59	31.79	31.48	44,100
Feb 27, 2025	31.82	31.88	31.55	31.67	31.36	21,500
Feb 26, 2025	31.98	32.31	31.53	31.82	31.51	39,900
Feb 25, 2025	31.90	32.51	31.74	31.82	31.51	31,900
Feb 24, 2025	32.03	32.94	31.75	31.80	31.49	24,900
Feb 21, 2025	32.51	32.51	31.79	31.91	31.60	37,200
Feb 20, 2025	32.41	32.78	32.04	32.23	31.91	33,700
Feb 19, 2025	32.50	32.68	32.40	32.55	32.23	46,300
Feb 18, 2025	32.84	33.59	32.46	32.63	32.31	60,700
Feb 14, 2025	32.96	33.28	32.36	32.53	32.21	57,800
Feb 13, 2025	32.80	33.12	32.26	32.76	32.44	93,500
Feb 12, 2025	33.00	33.25	32.86	32.93	32.61	25,900
Feb 11, 2025	33.01	33.37	33.01	33.28	32.95	30,600
Feb 10, 2025	33.27	33.59	33.09	33.11	32.78	9,900
Feb 7, 2025	33.42	33.84	33.05	33.25	32.92	19,700
Feb 6, 2025	33.37	33.73	33.37	33.54	33.21	26,800
Feb 5, 2025	33.57	33.57	33.02	33.30	32.97	25,500
Feb 4, 2025	33.00	33.78	33.00	33.11	32.78	13,900
Feb 3, 2025	33.25	33.35	33.00	33.10	32.78	17,700
Jan 31, 2025	33.92	34.00	33.39	33.51	33.18	27,200
Jan 30, 2025	34.19	34.19	33.55	33.86	33.53	11,700
Jan 29, 2025	33.60	34.16	33.41	33.70	33.37	21,400
Jan 28, 2025	34.00	34.39	33.70	33.80	33.47	14,600
Jan 27, 2025	34.19	34.60	33.90	34.13	33.79	24,500
Jan 24, 2025	34.67	34.90	34.19	34.30	33.96	26,200
Jan 23, 2025	35.27	35.27	34.25	34.56	34.22	17,700
Jan 22, 2025	34.98	35.20	34.44	34.44	34.10	15,900
Jan 21, 2025	35.25	35.27	35.05	35.15	34.80	15,400
Jan 17, 2025	34.73	35.00	34.50	34.69	34.35	18,000
Jan 16, 2025	34.63	35.00	34.30	34.56	34.22	22,800
Jan 15, 2025	34.97	35.09	34.39	34.83	34.49	18,500
Jan 14, 2025	33.12	34.00	33.12	33.98	33.65	26,100
Jan 13, 2025	32.66	33.11	32.66	33.02	32.70	17,800
Jan 10, 2025	33.65	33.65	32.61	32.76	32.44	29,500
Jan 8, 2025	33.50	34.33	33.50	33.84	33.51	42,800
Jan 7, 2025	34.40	34.40	33.40	33.76	33.43	26,800
Jan 6, 2025	35.11	35.26	34.38	34.41	34.07	37,200
Jan 3, 2025	34.95	35.18	34.35	35.10	34.76	24,500
Jan 2, 2025	36.14	36.26	34.64	34.64	34.30	35,100
Dec 31, 2024	35.65	36.21	35.43	35.64	35.29	23,800
Dec 30, 2024	35.40	35.79	35.07	35.63	35.28	18,400
Dec 27, 2024	36.17	36.57	35.37	35.42	35.07	21,000
Dec 26, 2024	35.36	36.26	35.36	36.25	35.89	18,900
Dec 24, 2024	35.96	35.96	35.00	35.69	35.34	14,300
Dec 23, 2024	35.72	35.97	35.11	35.31	34.96	35,400
Dec 20, 2024	33.97	36.26	33.97	35.89	35.54	119,500
Dec 19, 2024	35.24	35.70	34.11	34.27	33.93	16,300
Dec 18, 2024	36.36	36.47	34.21	34.63	34.29	39,800
Dec 17, 2024	36.42	36.56	35.96	36.26	35.90	26,000
Dec 16, 2024	36.40	36.86	36.34	36.59	36.23	19,600
Dec 13, 2024	0.28 Dividend
Dec 13, 2024	36.63	36.99	36.41	36.56	36.20	15,800
Dec 12, 2024	37.71	37.71	36.91	37.04	36.40	17,300
Dec 11, 2024	37.41	38.15	37.41	37.52	36.87	21,600
Dec 10, 2024	37.20	37.99	36.80	37.36	36.71	26,100
Dec 9, 2024	37.53	37.95	36.96	37.19	36.55	24,100
Dec 6, 2024	37.69	38.02	37.25	37.51	36.86	29,600
Dec 5, 2024	37.10	37.80	37.00	37.71	37.06	19,600
Dec 4, 2024	37.16	37.21	36.71	37.10	36.46	18,300
Dec 3, 2024	37.25	37.25	36.59	37.04	36.40	22,300
Dec 2, 2024	37.40	37.91	37.15	37.25	36.61	26,700
Nov 29, 2024	37.94	37.94	37.06	37.48	36.83	9,100
Nov 27, 2024	36.92	37.45	36.87	37.27	36.63	16,300
Nov 26, 2024	36.53	37.12	36.25	36.83	36.19	17,100
Nov 25, 2024	36.92	37.49	36.71	36.71	36.07	28,100
Nov 22, 2024	36.84	37.13	36.45	36.75	36.11	37,000
Nov 21, 2024	36.32	36.65	35.95	36.50	35.87	60,100
Nov 20, 2024	35.82	35.95	35.50	35.83	35.21	13,800
Nov 19, 2024	35.10	35.90	35.10	35.88	35.26	19,700
Nov 18, 2024	35.53	35.81	35.35	35.43	34.82	32,800
Nov 15, 2024	35.81	35.88	35.30	35.54	34.93	33,800
Nov 14, 2024	35.99	35.99	35.35	35.59	34.97	28,300
Nov 13, 2024	36.44	36.44	35.64	35.87	35.25	33,800
Nov 12, 2024	36.03	36.26	35.85	36.00	35.38	35,400
Nov 11, 2024	36.26	36.26	35.80	35.90	35.28	28,800
Nov 8, 2024	35.50	35.95	35.20	35.50	34.89	24,500
Nov 7, 2024	35.35	36.17	34.73	35.37	34.76	31,000
Nov 6, 2024	35.78	37.00	35.49	35.86	35.24	71,100
Nov 5, 2024	32.62	33.25	32.50	32.99	32.42	30,400
Nov 4, 2024	32.80	33.22	32.35	32.60	32.04	37,200
Nov 1, 2024	33.17	34.00	32.70	32.98	32.41	32,200
Oct 31, 2024	33.35	33.63	33.01	33.17	32.60	26,400
Oct 30, 2024	32.86	33.41	32.70	33.19	32.62	20,700
Oct 29, 2024	33.24	33.50	32.60	32.91	32.34	32,300
Oct 28, 2024	33.51	33.95	32.94	33.08	32.51	29,300
Oct 25, 2024	33.67	34.70	33.18	33.18	32.61	35,600
Oct 24, 2024	31.14	34.03	31.14	33.86	33.27	102,100
Oct 23, 2024	31.09	31.18	30.50	31.04	30.50	30,100
Oct 22, 2024	30.83	31.17	30.83	31.00	30.46	33,900
Oct 21, 2024	31.86	31.86	30.86	30.92	30.38	27,600
Oct 18, 2024	32.00	32.36	31.30	31.84	31.29	45,300
Oct 17, 2024	31.50	31.84	31.31	31.84	31.29	37,900
Oct 16, 2024	30.95	31.43	30.82	31.43	30.89	48,200
Oct 15, 2024	30.96	31.14	30.76	30.90	30.37	49,600
Oct 14, 2024	30.60	30.60	30.18	30.49	29.96	25,800
Oct 11, 2024	29.38	30.66	29.38	30.60	30.07	36,100
Oct 10, 2024	29.04	29.40	29.00	29.17	28.67	23,600
Oct 9, 2024	29.07	29.48	29.00	29.23	28.72	21,500
Oct 8, 2024	29.27	29.60	29.08	29.22	28.71	34,600
Oct 7, 2024	29.25	29.68	29.01	29.14	28.64	13,400
Oct 4, 2024	30.29	30.29	29.33	29.44	28.93	27,200
Oct 3, 2024	29.99	30.18	29.66	29.69	29.18	15,900
Oct 2, 2024	29.90	30.53	29.70	29.99	29.47	18,100
Oct 1, 2024	30.77	30.93	30.00	30.03	29.51	29,500
Sep 30, 2024	30.65	31.42	30.65	30.91	30.38	44,300
Sep 27, 2024	30.85	31.20	30.58	30.66	30.13	32,000
Sep 26, 2024	30.73	30.99	30.30	30.69	30.16	23,600
Sep 25, 2024	30.71	30.92	30.20	30.50	29.97	27,000
Sep 24, 2024	31.61	31.70	30.77	30.82	30.29	30,600
Sep 23, 2024	31.75	31.98	31.23	31.51	30.96	30,600
Sep 20, 2024	31.72	32.09	31.34	31.70	31.15	263,500
Sep 19, 2024	31.06	32.26	31.06	31.92	31.37	43,200
Sep 18, 2024	30.95	31.10	30.70	30.90	30.37	43,000
Sep 17, 2024	30.30	31.14	30.07	30.91	30.38	70,400
Sep 16, 2024	30.30	30.35	29.60	30.19	29.67	48,800
Sep 13, 2024	0.27 Dividend
Sep 13, 2024	29.95	30.08	29.84	29.99	29.47	20,000
Sep 12, 2024	30.25	30.95	29.75	30.00	29.22	17,000
Sep 11, 2024	30.01	30.51	30.00	30.12	29.33	15,800
Sep 10, 2024	30.42	30.50	29.92	30.21	29.42	23,800
Sep 9, 2024	30.21	30.70	30.20	30.42	29.62	24,000
Sep 6, 2024	30.86	30.86	29.94	30.21	29.42	23,400
Sep 5, 2024	31.08	31.20	30.50	30.70	29.90	31,400
Sep 4, 2024	31.01	31.31	30.66	30.71	29.91	46,700
Sep 3, 2024	31.09	31.58	30.91	31.19	30.37	72,400
Aug 30, 2024	29.74	31.45	29.74	31.15	30.34	66,700
Aug 29, 2024	30.08	30.51	29.62	30.48	29.68	94,900
Aug 28, 2024	30.02	30.04	29.44	29.65	28.87	26,100
Aug 27, 2024	29.96	30.60	29.76	30.00	29.22	39,000
Aug 26, 2024	29.38	30.02	28.49	30.02	29.24	77,500
Aug 23, 2024	28.00	29.66	28.00	29.33	28.56	47,800
Aug 22, 2024	27.75	28.04	27.75	27.91	27.18	16,600
Aug 21, 2024	27.75	27.89	27.51	27.75	27.02	10,500
Aug 20, 2024	28.03	28.03	27.70	27.71	26.99	4,800
Aug 19, 2024	27.50	27.68	27.41	27.68	26.96	19,500
Aug 16, 2024	27.39	28.01	27.30	27.47	26.75	19,600
Aug 15, 2024	27.10	28.21	27.01	27.37	26.65	23,600
Aug 14, 2024	26.83	26.83	26.67	26.77	26.07	7,100
Aug 13, 2024	26.73	26.83	26.57	26.82	26.12	7,000
Aug 12, 2024	26.78	27.09	26.51	26.60	25.90	14,700
Aug 9, 2024	27.00	27.10	26.69	26.80	26.10	7,000
Aug 8, 2024	26.74	26.84	26.50	26.84	26.14	9,700
Aug 7, 2024	26.68	26.88	26.40	26.56	25.87	11,300
Aug 6, 2024	26.45	26.68	26.00	26.48	25.79	16,800
Aug 5, 2024	26.90	26.90	25.56	26.36	25.67	18,900
Aug 2, 2024	26.52	27.58	26.52	27.09	26.38	23,200
Aug 1, 2024	27.74	27.74	27.10	27.48	26.76	21,700
Jul 31, 2024	27.36	27.62	27.30	27.50	26.78	43,800
Jul 30, 2024	27.25	27.35	27.00	27.33	26.62	19,500
Jul 29, 2024	27.16	27.63	26.70	27.20	26.49	25,900
Jul 26, 2024	26.40	27.00	25.51	26.98	26.27	22,300
Jul 25, 2024	28.00	28.00	25.01	25.58	24.91	80,000
Jul 24, 2024	30.60	30.74	29.46	29.76	28.98	22,100
Jul 23, 2024	27.35	30.72	27.35	30.72	29.92	11,200
Jul 22, 2024	27.55	27.70	26.87	27.66	26.94	11,100
Jul 19, 2024	27.58	27.58	27.27	27.48	26.76	7,700
Jul 18, 2024	27.90	28.50	27.40	27.60	26.88	30,900
Jul 17, 2024	31.00	31.00	27.80	28.39	27.65	17,800
Jul 16, 2024	29.13	31.45	29.06	31.45	30.63	12,500
Jul 15, 2024	26.80	29.15	26.67	29.15	28.39	9,800
Jul 12, 2024	29.00	29.00	26.48	26.48	25.79	12,200
Jul 11, 2024	27.40	28.70	26.35	28.70	27.95	10,900
Jul 10, 2024	25.60	26.60	25.60	26.60	25.90	3,600
Jul 9, 2024	25.50	25.94	25.50	25.94	25.26	2,700
Jul 8, 2024	25.14	25.67	25.03	25.67	25.00	10,600
Jul 5, 2024	28.70	28.70	25.12	25.12	24.46	36,600
Jul 3, 2024	29.00	29.00	27.83	28.68	27.93	1,500
Jul 2, 2024	27.90	28.70	27.80	28.70	27.95	4,000
Jul 1, 2024	28.37	28.37	27.81	27.90	27.17	11,100
Jun 28, 2024	27.49	28.74	27.03	28.65	27.90	77,600
Jun 27, 2024	26.90	27.37	26.11	27.28	26.57	9,900
Jun 26, 2024	26.10	27.23	26.05	26.51	25.82	10,700
Jun 25, 2024	26.74	26.80	26.02	26.52	25.83	3,700
Jun 24, 2024	26.44	27.09	26.01	27.09	26.38	5,500
Jun 21, 2024	26.20	26.75	26.07	26.25	25.56	19,800
Jun 20, 2024	25.70	26.25	25.35	26.23	25.54	8,800
Jun 18, 2024	26.01	26.11	25.96	26.02	25.34	12,000
Jun 17, 2024	25.71	25.98	25.69	25.98	25.30	4,700
Jun 14, 2024	0.27 Dividend
Jun 14, 2024	26.08	26.08	25.05	25.76	25.09	4,300
Jun 13, 2024	25.66	26.50	25.66	26.21	25.26	3,900
Jun 12, 2024	26.74	26.75	24.57	26.16	25.21	10,000
Jun 11, 2024	25.74	26.35	25.43	26.35	25.40	9,300
Jun 10, 2024	25.90	26.27	25.31	26.24	25.29	8,000
Jun 7, 2024	25.69	25.78	24.04	25.78	24.85	3,400

OXBC Oxford Bank Corporation

33.98

0.00%

MBWM Mercantile Bank Corporation

44.48

+3.32%

FCCT First Community Corporation

11.75

0.00%

FGFI First Greenwich Financial, Inc.

18.05

0.00%

FSBH FSBH Corp.

8.30

0.00%

HBSI Highlands Bankshares, Inc.

34.95

0.00%

CSBB CSB Bancorp, Inc.

43.76

0.00%

CZBT Citizens Bancorp of Virginia, Inc.

28.75

0.00%

CNBN CNB Bank Shares, Inc.

17.12

+0.12%

MVLY Mission Valley Bancorp

15.41

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ChoiceOne Financial Services, Inc. (COFS)

Related Tickers