COFS | CHOICEONE FINL S | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

CHOICEONE FINL S (COFS)

NASDAQ

$34.20+$0.06 (+0.19%)

Price as of Oct 22, 2026 4:01 PM EDT

$495.9M
Market Cap
29.13%
1-Year Change
Banks - Regional
Industry

1 Month
+3.83%

Low Price$32.15

High Price$34.13
3 Months
+2.81%

Low Price$32.15

High Price$34.20
1 Year
+29.13%

Low Price$26.56

High Price$34.33

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	33.15	34.40	33.15	34.13	+2.93%	81,408
10/21/2026	33.46	33.63	32.99	33.16	-0.69%	102,020
10/20/2026	32.97	33.73	32.78	33.39	+1.67%	57,367
10/19/2026	32.82	33.13	32.77	32.84	-0.79%	74,783
10/16/2026	32.93	33.64	32.93	33.10	+0.55%	75,435
10/15/2026	32.40	33.21	32.31	32.92	+2.40%	140,456
10/14/2026	32.11	32.43	31.91	32.15	-1.05%	143,665
10/13/2026	32.81	32.81	32.31	32.49	-0.67%	84,302
10/12/2026	32.40	33.03	32.40	32.71	+0.71%	95,022
10/09/2026	33.07	33.13	32.41	32.48	-1.64%	75,360
10/08/2026	33.02	33.57	32.92	33.02	-0.21%	109,690
10/07/2026	32.72	33.19	32.50	33.09	+0.21%	79,573
10/06/2026	33.20	33.32	33.01	33.02	-0.09%	57,263
10/05/2026	33.00	33.24	32.85	33.05	-0.18%	51,517
10/02/2026	33.12	33.15	32.56	33.11	+0.73%	84,778
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