COFS | CHOICEONE FINL S | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

CHOICEONE FINL S (COFS)

NASDAQ

$33.07+$0.20 (+0.61%)

Price as of Oct 02, 2026 4:10 PM EDT

$491.6M
Market Cap
21.40%
1-Year Change
Banks - Regional
Industry

1 Month
+0.20%

Low Price$32.31

High Price$34.01
3 Months
-3.66%

Low Price$32.31

High Price$34.33
1 Year
+21.40%

Low Price$25.33

High Price$34.33

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	32.31	32.87	31.90	32.87	+1.73%	59,448
09/30/2026	32.78	32.98	32.26	32.31	-1.43%	107,970
09/29/2026	33.09	33.09	32.46	32.78	-0.52%	124,738
09/28/2026	32.95	33.12	32.61	32.95	-0.33%	81,384
09/25/2026	32.92	33.23	32.90	33.06	+0.58%	53,954
09/24/2026	32.50	33.11	32.42	32.87	+1.33%	46,923
09/23/2026	32.69	33.04	32.32	32.44	-1.31%	57,461
09/22/2026	33.18	33.43	32.78	32.87	-0.27%	50,871
09/21/2026	33.33	33.36	32.88	32.96	-1.14%	48,550
09/18/2026	33.11	33.49	32.62	33.34	-0.21%	199,052
09/17/2026	33.66	33.69	33.03	33.41	+0.15%	62,587
09/16/2026	33.81	33.82	32.80	33.36	-1.30%	85,120
09/15/2026	33.77	33.98	33.20	33.80	-0.18%	85,955
09/15/2026	$0.29 Dividend
09/14/2026	33.63	33.98	33.41	33.86	+0.29%	90,348
09/11/2026	33.92	33.92	33.29	33.76	+0.35%	65,131
09/10/2026	33.24	33.64	33.02	33.64	+1.04%	79,163
09/09/2026	33.29	33.36	32.87	33.29	-0.68%	55,123
09/08/2026	33.88	33.88	33.47	33.52	-1.43%	53,081
09/04/2026	33.62	34.12	33.52	34.01	+0.76%	27,574
09/03/2026	33.70	34.02	33.44	33.75	+0.92%	45,310
09/02/2026	32.95	33.66	32.78	33.44	+1.95%	95,128
09/01/2026	32.95	33.27	32.36	32.80	-0.38%	66,572
08/31/2026	33.18	33.23	32.75	32.93	-0.45%	95,537
08/28/2026	33.15	33.49	32.89	33.08	+0.39%	46,909
08/27/2026	33.00	33.31	32.55	32.95	-0.98%	72,930
08/26/2026	33.01	33.65	32.84	33.28	+0.96%	73,440
08/25/2026	32.92	33.10	32.46	32.96	+0.03%	60,310
08/24/2026	32.87	33.64	32.57	32.95	+0.27%	84,381
08/21/2026	33.09	33.33	32.47	32.86	-0.30%	86,841
08/20/2026	32.82	33.19	32.52	32.96	+0.05%	70,032
08/19/2026	33.75	33.75	32.75	32.94	-2.37%	101,847
08/18/2026	34.01	34.01	33.43	33.74	-0.41%	84,867
08/17/2026	33.91	34.04	33.63	33.88	-0.61%	58,545
08/14/2026	34.18	34.50	33.82	34.09	-0.17%	51,513
08/13/2026	34.11	34.70	33.89	34.15	+0.17%	101,078
08/12/2026	34.02	34.19	33.73	34.09	+0.53%	144,801
08/11/2026	33.84	34.03	33.59	33.91	+0.59%	108,460
08/10/2026	33.66	33.85	33.28	33.71	-0.23%	52,402
08/07/2026	34.07	34.42	33.69	33.79	-0.81%	70,612
08/06/2026	33.88	34.36	33.77	34.07	+0.59%	71,509
08/05/2026	34.14	34.50	33.57	33.87	-0.96%	55,065
08/04/2026	33.98	34.49	33.85	34.20	+0.82%	79,327
08/03/2026	34.11	34.65	33.69	33.92	+0.53%	55,300
07/31/2026	33.57	33.84	33.00	33.74	+0.59%	75,645
07/30/2026	34.13	34.35	33.38	33.54	-1.57%	36,624
07/29/2026	33.88	34.31	32.60	34.08	+0.38%	132,495
07/28/2026	33.79	34.52	32.33	33.95	+0.94%	82,584
07/27/2026	32.80	33.79	32.40	33.63	+3.67%	114,887
07/24/2026	30.39	33.34	30.39	32.44	-2.82%	145,289
07/24/2026	$0.83 Earnings
07/23/2026	32.80	33.47	32.36	33.38	+0.57%	84,663
07/22/2026	34.14	34.17	32.97	33.20	-3.21%	84,361
07/21/2026	33.49	34.50	33.38	34.30	+1.92%	150,568
07/20/2026	33.64	33.80	32.66	33.65	+0.03%	123,533
07/17/2026	34.05	34.19	33.45	33.64	-1.99%	129,778
07/16/2026	33.33	34.57	33.21	34.33	+3.16%	70,865
07/15/2026	32.66	33.47	32.55	33.28	+2.04%	81,392
07/14/2026	33.06	33.38	32.55	32.61	-1.23%	48,730
07/13/2026	32.66	33.15	32.66	33.02	+0.97%	103,978
07/10/2026	32.50	33.59	32.49	32.70	+0.67%	85,495
07/09/2026	32.13	32.65	32.08	32.48	+1.05%	103,988
07/08/2026	32.81	33.15	31.99	32.14	-2.20%	54,626
07/07/2026	33.75	34.03	32.81	32.87	-0.63%	66,230
07/06/2026	33.66	33.92	32.79	33.08	-1.65%	79,631
07/02/2026	34.22	34.41	33.44	33.63	-1.42%	87,615
07/01/2026	33.79	34.50	33.71	34.12	+1.21%	130,713
06/30/2026	33.40	34.60	32.23	33.71	+0.41%	177,535
06/29/2026	32.70	33.69	32.32	33.57	+2.98%	137,371
06/26/2026	32.63	33.14	29.94	32.60	+0.34%	431,171
06/25/2026	32.72	33.11	31.44	32.49	-0.97%	74,455
06/24/2026	32.46	32.88	32.04	32.81	+1.25%	96,121
06/23/2026	31.86	32.42	30.98	32.40	+1.87%	72,362
06/22/2026	31.67	32.07	31.57	31.81	+0.66%	70,228
06/18/2026	32.18	32.47	31.51	31.60	-0.96%	249,316
06/17/2026	31.81	32.33	31.08	31.91	+0.31%	107,671
06/16/2026	31.80	32.29	31.40	31.81	+0.47%	103,937
06/15/2026	32.06	32.61	31.47	31.66	-1.08%	65,488
06/15/2026	$0.29 Dividend
06/12/2026	31.92	32.43	31.12	32.01	+0.46%	82,281
06/11/2026	32.10	32.25	29.37	31.86	-0.46%	72,192
06/10/2026	32.05	32.43	31.24	32.01	+0.52%	102,086
06/09/2026	31.47	32.31	31.45	31.84	+1.19%	81,565
06/08/2026	31.39	31.61	30.12	31.47	+0.76%	63,131
06/05/2026	30.83	31.62	30.83	31.23	+1.31%	69,541
06/04/2026	30.42	30.87	30.41	30.83	+2.79%	78,761
06/03/2026	30.89	30.89	29.88	29.99	-3.42%	85,958
06/02/2026	30.31	31.08	30.31	31.05	+1.94%	120,572
06/01/2026	30.63	31.10	30.02	30.46	-1.27%	126,300
05/29/2026	30.68	31.04	30.68	30.86	-0.06%	77,731
05/28/2026	30.88	31.06	30.40	30.88	-0.48%	69,571
05/27/2026	31.42	31.62	30.85	31.02	-0.94%	61,954
05/26/2026	30.99	31.53	30.91	31.32	+1.37%	98,845
05/22/2026	31.08	31.27	29.86	30.90	-0.54%	102,967
05/21/2026	30.61	31.16	30.43	31.06	+0.83%	100,435
05/20/2026	30.35	30.95	29.79	30.81	+1.52%	86,108
05/19/2026	30.17	30.36	29.99	30.35	+0.13%	55,353
05/18/2026	29.97	30.33	29.97	30.31	+1.88%	55,055
05/15/2026	29.69	29.79	29.37	29.75	-0.62%	74,416
05/14/2026	30.10	30.32	29.74	29.93	+0.13%	45,266