Dark

COFS
CHOICEONE FINANCIAL
stock NASDAQ

At Close

Aug 4, 2026 3:59:44 PM EDT

34.52USD+0.906%(+0.31)79,327

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-34.21)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

34.49USD-0.087%(-0.03)23,536

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	34.2700	34.7900	34.1400	34.4900	+0.818%	79,328	0.000%
2026-08-03	34.4000	34.9500	33.9800	34.2100	+0.529%	55,300	+0.818%
2026-07-31	33.8600	34.1300	33.2800	34.0300	+0.591%	75,646	+1.352%
2026-07-30	34.4200	34.6453	33.6700	33.8300	-1.571%	36,624	+1.951%
2026-07-29	34.1700	34.6000	32.8750	34.3700	+0.380%	132,496	+0.349%
2026-07-28	34.0800	34.8150	32.6050	34.2400	+0.943%	82,584	+0.730%
2026-07-27	33.0800	34.0750	32.6800	33.9200	+3.667%	114,888	+1.680%
2026-07-24	30.6500	33.6250	30.6500	32.7200	-2.822%	145,290	+5.410%
2026-07-23	33.0800	33.7550	32.6350	33.6700	+0.568%	84,663	+2.435%
2026-07-22	34.4300	34.4600	33.2500	33.4800	-3.209%	84,361	+3.017%
2026-07-21	33.7800	34.8000	33.6700	34.5900	+1.915%	150,569	-0.289%
2026-07-20	33.9300	34.0850	32.9400	33.9400	+0.029%	123,533	+1.621%
2026-07-17	34.3400	34.4850	33.7400	33.9300	-1.993%	129,779	+1.650%
2026-07-16	33.6200	34.8700	33.4900	34.6200	+3.159%	70,865	-0.376%
2026-07-15	32.9400	33.7600	32.8300	33.5600	+2.037%	80,489	+2.771%
2026-07-14	33.3400	33.6700	32.8300	32.8900	-1.231%	48,731	+4.865%
2026-07-13	32.9400	33.4300	32.9400	33.3000	+0.970%	103,978	+3.574%
2026-07-10	32.7800	33.8750	32.7700	32.9800	+0.672%	85,495	+4.579%
2026-07-09	32.4100	32.9300	32.3500	32.7600	+1.049%	103,989	+5.281%
2026-07-08	33.0900	33.4350	32.2624	32.4200	-2.202%	54,626	+6.385%
2026-07-07	34.0350	34.3250	33.0900	33.1500	-0.629%	66,230	+4.042%
2026-07-06	33.9500	34.2118	33.0750	33.3600	-1.651%	79,632	+3.387%
2026-07-02	34.5100	34.7050	33.7300	33.9200	-1.424%	87,615	+1.680%
2026-07-01	34.0800	34.8000	34.0000	34.4100	+1.206%	130,714	+0.232%
2026-06-30	33.6900	34.8998	32.5026	34.0000	+0.413%	177,176	+1.441%
2026-06-29	32.9800	33.9800	32.6000	33.8600	+2.981%	137,371	+1.861%
2026-06-26	32.9100	33.4200	30.1924	32.8800	+0.336%	431,171	+4.897%
2026-06-25	33.0000	33.3900	31.7100	32.7700	-0.967%	74,456	+5.249%
2026-06-24	32.7400	33.1600	32.3150	33.0900	+1.255%	96,121	+4.231%
2026-06-23	32.1300	32.7000	31.2450	32.6800	+1.870%	72,363	+5.539%
2026-06-22	31.9400	32.3400	31.8400	32.0800	+0.659%	70,228	+7.512%
2026-06-18	32.4600	32.7500	31.7750	31.8700	-0.963%	249,330	+8.221%
2026-06-17	32.0800	32.6100	31.3500	32.1800	+0.312%	107,671	+7.178%
2026-06-16	32.0700	32.5700	31.6700	32.0800	+0.470%	103,938	+7.512%
2026-06-15	32.3300	32.8900	31.7400	31.9300	-1.965%	65,488	+8.018%
2026-06-12	32.4800	33.0000	31.6700	32.5700	+0.463%	82,282	+5.895%
2026-06-11	32.6700	32.8200	29.8900	32.4200	-0.461%	72,193	+6.385%
2026-06-10	32.6100	33.0000	31.7950	32.5700	+0.525%	102,086	+5.895%
2026-06-09	32.0200	32.8800	32.0000	32.4000	+1.187%	81,566	+6.451%
2026-06-08	31.9400	32.1700	30.6500	32.0200	+0.755%	63,132	+7.714%
2026-06-05	31.3700	32.1800	31.3700	31.7800	+1.307%	69,542	+8.527%
2026-06-04	30.9600	31.4100	30.9450	31.3700	+2.785%	78,761	+9.946%
2026-06-03	31.4300	31.4300	30.4100	30.5200	-3.418%	85,970	+13.008%
2026-06-02	30.8400	31.6300	30.8400	31.6000	+1.935%	120,572	+9.146%
2026-06-01	31.1700	31.6500	30.5500	31.0000	-1.274%	126,300	+11.258%
2026-05-29	31.2200	31.5900	31.2200	31.4000	-0.064%	77,732	+9.841%
2026-05-28	31.4200	31.6100	30.9400	31.4200	-0.475%	69,571	+9.771%
2026-05-27	31.9700	32.1800	31.3950	31.5700	-0.941%	61,954	+9.249%
2026-05-26	31.5400	32.0900	31.4525	31.8700	+1.368%	98,846	+8.221%
2026-05-22	31.6300	31.8200	30.3900	31.4400	-0.538%	102,968	+9.701%
2026-05-21	31.1500	31.7100	30.9700	31.6100	+0.829%	100,436	+9.111%
2026-05-20	30.8800	31.5000	30.3100	31.3500	+1.522%	86,108	+10.016%
2026-05-19	30.7000	30.9000	30.5150	30.8800	+0.130%	55,353	+11.690%
2026-05-18	30.5000	30.8600	30.5000	30.8400	+1.883%	55,055	+11.835%
2026-05-15	30.2100	30.3100	29.8885	30.2700	-0.624%	74,416	+13.941%
2026-05-14	30.6300	30.8500	30.2600	30.4600	+0.131%	45,267	+13.230%
2026-05-13	30.6300	30.8150	30.2350	30.4200	-1.458%	46,831	+13.379%
2026-05-12	30.8300	31.1000	30.3450	30.8700	-0.226%	54,040	+11.727%
2026-05-11	31.4750	31.5050	30.8500	30.9400	-1.715%	44,556	+11.474%
2026-05-08	31.4100	31.7050	31.0550	31.4800	-0.063%	54,978	+9.562%
2026-05-07	31.3200	31.8300	31.3200	31.5000	+1.091%	72,758	+9.492%
2026-05-06	31.0300	31.4400	30.8500	31.1600	+1.005%	81,387	+10.687%
2026-05-05	30.2900	31.1100	30.2900	30.8500	+2.051%	53,467	+11.799%
2026-05-04	30.4200	30.9000	30.1100	30.2300	-1.209%	77,861	+14.092%
2026-05-01	29.9500	30.6900	29.5000	30.6000	+1.898%	65,057	+12.712%
2026-04-30	29.7800	30.5150	29.6700	30.0300	-0.133%	68,679	+14.852%
2026-04-29	30.5700	30.7400	29.9900	30.0700	-2.148%	56,115	+14.699%
2026-04-28	30.3200	31.1700	30.3200	30.7300	+1.924%	72,476	+12.236%
2026-04-27	30.8100	31.1200	30.0700	30.1500	-2.047%	53,978	+14.395%
2026-04-24	30.1500	30.9200	29.5300	30.7800	+1.988%	105,969	+12.053%
2026-04-23	30.0600	30.3400	29.7300	30.1800	+0.266%	49,703	+14.281%
2026-04-22	30.1800	30.4500	29.0774	30.1000	-0.232%	42,231	+14.585%
2026-04-21	30.7700	30.9200	30.0800	30.1700	-2.077%	55,813	+14.319%
2026-04-20	30.6700	31.2200	30.6700	30.8100	-0.420%	49,330	+11.944%
2026-04-17	30.1900	31.3700	29.4700	30.9400	+3.791%	123,122	+11.474%
2026-04-16	30.1100	30.5750	29.7000	29.8100	-0.733%	89,366	+15.699%
2026-04-15	30.3200	30.3200	29.8500	30.0300	-1.120%	68,349	+14.852%
2026-04-14	30.3300	30.5000	29.7900	30.3700	-0.099%	76,792	+13.566%
2026-04-13	29.8500	32.1200	29.5000	30.4000	+1.232%	109,627	+13.454%
2026-04-10	30.2100	30.2100	27.9801	30.0300	-0.956%	58,309	+14.852%
2026-04-09	29.0700	30.3700	29.0700	30.3200	+3.411%	116,969	+13.753%
2026-04-08	29.7500	30.0000	28.8750	29.3200	+1.735%	89,278	+17.633%
2026-04-07	28.5300	28.9700	27.9950	28.8200	+0.769%	46,295	+19.674%
2026-04-06	28.3800	28.8600	28.0500	28.6000	+0.351%	57,630	+20.594%
2026-04-02	28.0300	28.7750	27.9500	28.5000	+0.387%	104,241	+21.018%
2026-04-01	28.0200	28.7200	28.0000	28.3900	+0.960%	52,299	+21.486%
2026-03-31	28.1700	28.8799	27.8300	28.1200	+1.151%	73,934	+22.653%
2026-03-30	27.5100	27.8500	27.0901	27.8000	+2.131%	64,936	+24.065%
2026-03-27	27.4700	27.6999	27.1600	27.2200	-1.555%	47,640	+26.708%
2026-03-26	27.4900	27.9900	27.4100	27.6500	+0.290%	42,204	+24.738%
2026-03-25	27.9900	28.2700	27.4000	27.5700	-0.289%	51,313	+25.100%
2026-03-24	27.6400	28.1700	26.7301	27.6500	-0.825%	74,769	+24.738%
2026-03-23	27.9400	28.4300	27.7100	27.8800	+1.419%	69,947	+23.709%
2026-03-20	27.5600	27.7500	27.0800	27.4900	-0.254%	127,655	+25.464%
2026-03-19	26.8100	27.8000	26.6300	27.5600	+1.961%	60,562	+25.145%
2026-03-18	27.2300	28.0200	26.8100	27.0300	-1.852%	69,317	+27.599%
2026-03-17	27.6800	28.1000	27.3500	27.5400	-0.036%	83,085	+25.236%
2026-03-16	27.6000	28.1450	27.1000	27.5500	+1.101%	64,073	+25.191%
2026-03-13	27.7200	27.9700	27.0000	27.2500	-1.696%	76,840	+26.569%
2026-03-12	27.2500	28.2000	27.2500	27.7200	+0.108%	78,932	+24.423%
2026-03-11	27.9200	28.1200	27.4600	27.6900	-1.248%	72,619	+24.558%
2026-03-10	27.9700	28.7300	27.7700	28.0400	+0.322%	99,433	+23.003%
2026-03-09	27.7800	28.4000	27.2600	27.9500	-1.167%	127,828	+23.399%
2026-03-06	28.0100	28.3400	27.2000	28.2800	-0.598%	117,507	+21.959%
2026-03-05	29.3900	29.6900	28.3700	28.4500	-3.820%	92,907	+21.230%
2026-03-04	29.9500	29.9500	29.3150	29.5800	-0.068%	122,927	+16.599%
2026-03-03	28.8500	29.7050	28.5400	29.6000	+0.578%	106,831	+16.520%
2026-03-02	28.4200	29.7600	28.2400	29.4300	+2.830%	164,348	+17.193%
2026-02-27	29.0900	29.2500	28.5500	28.6200	-3.049%	124,315	+20.510%
2026-02-26	29.5400	29.9600	29.2150	29.5200	+0.102%	57,894	+16.836%
2026-02-25	28.8200	29.5000	28.6500	29.4900	+2.753%	67,483	+16.955%
2026-02-24	28.8500	28.8800	28.4500	28.7000	-0.795%	100,215	+20.174%
2026-02-23	29.6900	29.7600	28.5100	28.9300	-2.658%	141,497	+19.219%
2026-02-20	29.2200	29.8699	28.8100	29.7200	+1.468%	96,589	+16.050%
2026-02-19	28.5700	29.3500	28.5700	29.2900	+1.807%	108,279	+17.753%
2026-02-18	28.8600	29.5000	28.5200	28.7700	+0.104%	151,721	+19.882%
2026-02-17	28.8000	29.1600	28.3600	28.7400	-0.070%	150,600	+20.007%
2026-02-13	29.2200	29.3250	28.5800	28.7600	-0.998%	48,467	+19.924%
2026-02-12	29.8000	29.9900	28.6000	29.0500	-1.492%	50,704	+18.726%
2026-02-11	29.8400	30.0000	29.2500	29.4900	-0.237%	95,551	+16.955%
2026-02-10	29.0350	30.0000	29.0350	29.5600	-0.739%	68,748	+16.678%
2026-02-09	30.2100	30.3200	28.3600	29.7800	-1.813%	126,233	+15.816%
2026-02-06	30.3600	30.9700	30.0900	30.3300	+1.033%	72,599	+13.716%
2026-02-05	30.4800	31.0500	29.6900	30.0200	-1.412%	71,812	+14.890%
2026-02-04	30.6600	31.5000	29.6800	30.4500	+0.429%	67,083	+13.268%
2026-02-03	29.5300	30.4700	29.4200	30.3200	+2.260%	88,481	+13.753%
2026-02-02	28.6300	29.9200	28.3700	29.6500	+3.346%	87,816	+16.324%
2026-01-30	29.0200	29.4200	28.5800	28.6900	-2.943%	88,473	+20.216%
2026-01-29	28.5800	29.5600	28.1300	29.5600	+3.719%	81,594	+16.678%
2026-01-28	29.2550	29.5200	28.5000	28.5000	-2.330%	77,058	+21.018%
2026-01-27	28.8600	29.3500	28.6601	29.1800	+0.829%	44,712	+18.197%
2026-01-26	28.8500	29.1900	28.5600	28.9400	+0.347%	81,491	+19.178%
2026-01-23	29.3200	29.5200	28.6800	28.8400	-2.337%	67,849	+19.591%
2026-01-22	29.3100	30.1250	29.1300	29.5300	+0.648%	88,900	+16.796%
2026-01-21	28.4450	29.4500	28.2050	29.3400	+4.376%	104,902	+17.553%
2026-01-20	28.0300	28.6000	27.9150	28.1100	-1.472%	58,361	+22.697%
2026-01-16	28.5200	28.9800	28.4100	28.5300	-0.419%	67,111	+20.890%
2026-01-15	28.1300	28.8200	28.1300	28.6500	+2.285%	45,354	+20.384%
2026-01-14	27.6400	28.1750	27.4700	28.0100	+1.192%	148,475	+23.135%
2026-01-13	27.9400	28.2650	27.4410	27.6800	-0.539%	59,786	+24.603%
2026-01-12	27.9500	28.5600	27.7300	27.8300	-1.031%	81,373	+23.931%
2026-01-09	28.6600	28.6600	28.0400	28.1200	-1.884%	80,166	+22.653%
2026-01-08	28.3500	29.1100	28.3500	28.6600	+0.385%	79,665	+20.342%
2026-01-07	28.8700	29.0100	28.0150	28.5500	-2.990%	108,447	+20.806%
2026-01-06	29.0800	29.5000	28.9200	29.4300	+0.512%	63,592	+17.193%
2026-01-05	28.8800	29.8000	28.8800	29.2800	+1.070%	65,769	+17.794%
2026-01-02	29.5800	30.0100	28.7600	28.9700	-1.863%	63,342	+19.054%
2025-12-31	29.6600	30.3999	29.2500	29.5200	+0.136%	97,387	+16.836%
2025-12-30	29.7900	31.0900	29.4100	29.4800	-1.306%	134,018	+16.995%
2025-12-29	30.2400	31.0000	29.7514	29.8700	-0.830%	79,028	+15.467%
2025-12-26	30.5600	30.8375	30.0800	30.1200	-1.197%	50,683	+14.509%
2025-12-24	30.5500	30.9400	29.0400	30.4850	-0.506%	49,945	+13.138%
2025-12-23	30.6500	30.9300	30.4500	30.6400	-0.616%	59,500	+12.565%
2025-12-22	30.4500	31.3300	30.4250	30.8300	+1.181%	127,145	+11.872%
2025-12-19	32.1300	32.4300	30.4600	30.4700	-5.490%	131,898	+13.193%
2025-12-18	31.9000	35.4000	31.9000	32.2400	+1.224%	258,942	+6.979%
2025-12-17	32.0200	32.2150	31.7700	31.8500	-0.282%	154,428	+8.289%
2025-12-16	31.9000	32.1650	31.7300	31.9400	+0.251%	221,036	+7.984%
2025-12-15	31.7700	32.0500	31.6100	31.8600	-0.125%	223,728	+8.255%
2025-12-12	32.2000	32.2100	31.7200	31.9000	-0.188%	128,967	+8.119%
2025-12-11	31.7900	32.2450	31.7900	31.9600	+0.220%	144,194	+7.916%
2025-12-10	31.4900	33.5800	31.3650	31.8900	+1.238%	482,119	+8.153%
2025-12-09	31.4100	31.8750	31.3087	31.5000	+0.639%	230,409	+9.492%
2025-12-08	31.3600	31.5350	31.2500	31.3000	+0.160%	121,987	+10.192%
2025-12-05	31.6400	31.8000	31.1900	31.2500	-1.201%	88,357	+10.368%
2025-12-04	31.7000	32.0000	30.7471	31.6300	-0.221%	247,664	+9.042%
2025-12-03	30.6500	31.9500	30.6000	31.7000	+4.037%	156,427	+8.801%
2025-12-02	30.7000	30.8550	30.4600	30.4700	-0.033%	107,146	+13.193%
2025-12-01	30.3000	30.8500	30.3000	30.4800	+0.131%	170,268	+13.156%
2025-11-28	30.5500	30.8650	30.3500	30.4400	-0.523%	56,227	+13.305%
2025-11-26	30.7800	30.8500	30.5000	30.6000	-0.455%	104,456	+12.712%
2025-11-25	29.9200	30.9500	29.9200	30.7400	+3.293%	343,840	+12.199%
2025-11-24	30.0500	30.3150	29.6100	29.7600	-0.734%	93,967	+15.894%
2025-11-21	28.7200	30.1850	28.7200	29.9800	+4.642%	264,901	+15.043%
2025-11-20	29.0300	29.4250	28.6000	28.6500	-0.486%	89,303	+20.384%
2025-11-19	28.6400	29.4000	28.5200	28.7900	+0.524%	128,592	+19.799%
2025-11-18	28.6000	29.0000	28.3900	28.6400	+0.140%	98,105	+20.426%
2025-11-17	29.7900	30.3800	28.5000	28.6000	-3.962%	102,026	+20.594%
2025-11-14	29.6500	29.9400	29.5000	29.7800	0.000%	217,615	+15.816%
2025-11-13	29.3500	29.9850	29.3500	29.7800	+1.155%	381,784	+15.816%
2025-11-12	29.2900	29.8600	29.2900	29.4400	+0.512%	311,926	+17.154%
2025-11-11	29.4600	29.4950	29.0950	29.2900	-0.136%	54,260	+17.753%
2025-11-10	29.5100	29.9550	28.8700	29.3300	-0.136%	114,289	+17.593%
2025-11-07	29.4000	29.8400	29.1900	29.3700	-0.136%	90,290	+17.433%
2025-11-06	29.7000	30.7050	29.3200	29.4100	-1.010%	170,307	+17.273%
2025-11-05	28.8500	29.8475	28.8500	29.7100	+2.910%	191,389	+16.089%
2025-11-04	28.6600	29.0900	28.6100	28.8700	-0.069%	128,183	+19.467%
2025-11-03	28.5200	29.0700	28.3300	28.8900	+0.873%	225,430	+19.384%
2025-10-31	28.9700	29.1100	28.5500	28.6400	-0.659%	74,136	+20.426%
2025-10-30	29.0100	29.5300	28.8200	28.8300	-0.620%	98,716	+19.632%
2025-10-29	30.0000	30.5700	28.9000	29.0100	-3.589%	142,897	+18.890%
2025-10-28	30.3500	30.4500	30.0400	30.0900	-0.987%	90,487	+14.623%
2025-10-27	30.6100	30.9445	30.2400	30.3900	-0.654%	114,161	+13.491%
2025-10-24	28.6100	31.1491	28.6100	30.5900	+11.520%	123,146	+12.749%
2025-10-23	27.6700	28.1700	27.2550	27.4300	-0.975%	89,269	+25.738%
2025-10-22	27.5100	28.2900	27.3300	27.7000	+0.508%	86,687	+24.513%
2025-10-21	27.4000	27.7550	27.4000	27.5600	+0.474%	68,330	+25.145%
2025-10-20	26.5000	27.5000	26.3500	27.4300	+4.059%	211,256	+25.738%
2025-10-17	26.3000	28.1500	26.2700	26.3600	+0.266%	97,867	+30.842%
2025-10-16	27.6800	27.6800	26.0950	26.2900	-5.432%	86,666	+31.191%
2025-10-15	28.2800	28.4700	27.6200	27.8000	-1.243%	79,695	+24.065%
2025-10-14	27.0500	28.2300	27.0500	28.1500	+3.379%	132,300	+22.522%
2025-10-13	27.3700	27.4200	26.9000	27.2300	+0.740%	48,360	+26.662%
2025-10-10	27.9600	28.2125	27.0100	27.0300	-3.292%	67,640	+27.599%
2025-10-09	28.0700	28.1700	27.7700	27.9500	-0.569%	70,837	+23.399%
2025-10-08	28.4900	28.7900	28.0500	28.1100	-1.334%	60,839	+22.697%
2025-10-07	28.6100	28.8250	28.4200	28.4900	-0.419%	127,849	+21.060%
2025-10-06	28.6500	29.0000	28.2000	28.6100	+0.669%	138,153	+20.552%
2025-10-03	28.1000	28.5500	28.1000	28.4200	+1.139%	189,913	+21.358%
2025-10-02	28.4000	28.6700	27.9000	28.1000	-1.161%	78,062	+22.740%
2025-10-01	28.8500	29.2750	28.3100	28.4300	-1.830%	121,549	+21.316%
2025-09-30	29.2400	31.2000	28.8700	28.9600	-0.686%	104,786	+19.095%
2025-09-29	29.4200	30.5100	29.0400	29.1600	-0.647%	67,800	+18.278%
2025-09-26	29.4500	29.7350	29.3000	29.3500	-0.306%	41,107	+17.513%
2025-09-25	29.2800	29.5000	29.1750	29.4400	+0.034%	48,063	+17.154%
2025-09-24	29.5500	29.8900	29.3500	29.4300	-0.305%	52,708	+17.193%
2025-09-23	29.6500	29.9750	29.4000	29.5200	-0.438%	53,056	+16.836%
2025-09-22	29.9000	29.9900	29.5350	29.6500	-1.134%	64,845	+16.324%
2025-09-19	30.3400	30.4000	29.8600	29.9900	-1.154%	159,560	+15.005%
2025-09-18	29.9800	30.4400	29.7650	30.3400	+1.539%	122,493	+13.678%
2025-09-17	29.6600	30.5450	29.6600	29.8800	+0.640%	108,201	+15.428%
2025-09-16	29.9000	30.1100	29.5500	29.6900	-1.066%	49,245	+16.167%
2025-09-15	30.1000	30.4200	29.9400	30.0100	-0.990%	41,290	+14.928%
2025-09-12	30.4100	30.4500	30.2200	30.3100	-0.460%	29,483	+13.791%
2025-09-11	30.4500	30.6000	29.9650	30.4500	+0.230%	64,110	+13.268%
2025-09-10	30.5000	30.7000	30.2600	30.3800	-0.377%	53,700	+13.529%
2025-09-09	30.6600	30.8700	30.3400	30.4950	-0.700%	45,349	+13.101%
2025-09-08	30.8900	31.0200	30.4100	30.7100	-0.130%	107,011	+12.309%
2025-09-05	30.9700	31.3200	30.6500	30.7500	-0.324%	52,572	+12.163%
2025-09-04	30.6700	30.8650	30.6690	30.8500	+0.883%	51,939	+11.799%
2025-09-03	30.5300	30.8000	30.1900	30.5800	-0.163%	47,471	+12.786%
2025-09-02	30.5100	30.9050	30.2500	30.6300	-0.745%	42,423	+12.602%
2025-08-29	30.9200	31.0400	30.5900	30.8600	0.000%	43,370	+11.763%
2025-08-28	31.2500	31.2500	30.7650	30.8600	-0.995%	52,680	+11.763%
2025-08-27	31.0000	31.3450	31.0000	31.1700	+0.484%	94,921	+10.651%
2025-08-26	30.6200	31.1500	30.6200	31.0200	+1.605%	104,805	+11.186%
2025-08-25	30.8000	31.0000	30.4600	30.5300	-1.229%	50,529	+12.971%
2025-08-22	29.8800	31.2000	29.8500	30.9100	+3.899%	138,887	+11.582%
2025-08-21	29.8400	30.0700	29.5700	29.7500	-0.502%	45,117	+15.933%
2025-08-20	30.0000	30.0700	29.7600	29.9000	+0.033%	51,909	+15.351%
2025-08-19	29.8400	30.2999	29.7400	29.8900	+0.268%	39,584	+15.390%
2025-08-18	29.9500	30.0600	29.7750	29.8100	-0.567%	37,214	+15.699%
2025-08-15	30.5500	30.5500	29.8850	29.9800	-1.317%	94,900	+15.043%
2025-08-14	30.2000	30.4700	29.9950	30.3800	-0.393%	37,916	+13.529%
2025-08-13	30.2500	30.6550	30.1900	30.5000	+1.363%	86,442	+13.082%
2025-08-12	29.1700	30.3201	29.1500	30.0900	+3.902%	107,540	+14.623%
2025-08-11	28.9200	29.3500	28.7500	28.9600	+0.451%	42,586	+19.095%
2025-08-08	28.6300	29.8550	28.5150	28.8300	+1.300%	31,323	+19.632%
2025-08-07	29.0500	29.3900	28.4600	28.4600	-1.146%	34,246	+21.188%
2025-08-06	28.6000	28.9000	28.4600	28.7900	+0.524%	37,292	+19.799%
2025-08-05	28.9800	29.1500	28.4150	28.6400	-0.762%	56,826	+20.426%
2025-08-04	28.7200	28.9200	28.5500	28.8600	+0.522%	67,506	+19.508%
2025-08-01	29.1200	29.7000	28.5000	28.7100	-2.347%	69,208	+20.132%
2025-07-31	29.3800	30.1900	29.1450	29.4000	-0.642%	65,922	+17.313%
2025-07-30	30.0600	30.0700	29.3450	29.5900	-1.119%	72,193	+16.560%
2025-07-29	30.4900	30.5700	29.9000	29.9250	-0.976%	46,193	+15.255%
2025-07-28	30.5000	30.6700	29.7701	30.2200	-0.461%	70,888	+14.130%
2025-07-25	29.7400	31.0450	29.5900	30.3600	+4.581%	81,710	+13.603%
2025-07-24	29.6000	29.6800	28.9800	29.0300	-2.091%	78,322	+18.808%
2025-07-23	29.5600	29.7500	29.4500	29.6500	+0.577%	109,006	+16.324%
2025-07-22	29.5250	29.6050	29.4300	29.4800	+0.443%	76,714	+16.995%
2025-07-21	29.2300	29.6200	29.2300	29.3500	+0.479%	79,160	+17.513%
2025-07-18	29.5200	29.5200	29.1650	29.2100	-0.171%	64,932	+18.076%
2025-07-17	28.9500	29.3650	28.9500	29.2600	+1.036%	69,103	+17.874%
2025-07-16	28.9500	29.2550	28.4600	28.9600	+0.695%	99,747	+19.095%
2025-07-15	29.9100	29.9900	28.7500	28.7600	-3.813%	73,212	+19.924%
2025-07-14	29.5000	29.9400	29.2300	29.9000	+0.979%	79,212	+15.351%
2025-07-11	29.9300	30.1500	29.5800	29.6100	-1.791%	76,832	+16.481%
2025-07-10	30.0100	30.3350	30.0100	30.1500	+0.500%	63,113	+14.395%
2025-07-09	30.0500	30.6850	29.7500	30.0000	-0.033%	75,740	+14.967%
2025-07-08	30.0000	30.2500	29.9000	30.0100	+0.167%	76,155	+14.928%
2025-07-07	30.0200	30.6300	29.8750	29.9600	-0.828%	97,907	+15.120%
2025-07-03	30.2400	30.6900	29.9500	30.2100	+0.969%	67,908	+14.167%
2025-07-02	29.7600	30.0000	29.4350	29.9200	+1.047%	166,425	+15.274%
2025-07-01	28.5300	29.9200	28.5000	29.6100	+3.171%	88,729	+16.481%
2025-06-30	29.3000	29.4699	28.6500	28.7000	-1.273%	112,420	+20.174%
2025-06-27	28.9500	29.5000	28.9000	29.0700	-0.343%	1,207,391	+18.645%
2025-06-26	28.8000	29.4850	28.8000	29.1700	+1.179%	73,123	+18.238%
2025-06-25	29.1000	29.2100	28.8300	28.8300	-1.030%	72,356	+19.632%
2025-06-24	28.6800	29.5400	28.6800	29.1300	+2.211%	129,146	+18.400%
2025-06-23	27.8200	28.6200	27.8100	28.5000	+2.187%	206,229	+21.018%
2025-06-20	27.8800	28.1400	27.5600	27.8900	+0.288%	538,441	+23.664%
2025-06-18	27.5200	28.2250	27.1800	27.8100	+1.127%	147,763	+24.020%
2025-06-17	27.7500	28.2000	27.3800	27.5000	-1.610%	109,691	+25.418%
2025-06-16	28.3900	28.8900	27.8000	27.9500	-0.887%	93,948	+23.399%
2025-06-13	29.1100	29.4000	28.1350	28.2000	-4.439%	100,396	+22.305%
2025-06-12	29.8000	29.9850	29.4400	29.5100	-1.436%	76,234	+16.876%
2025-06-11	30.0000	30.6200	29.9000	29.9400	-0.033%	77,362	+15.197%
2025-06-10	30.3800	30.7850	29.9400	29.9500	0.000%	82,509	+15.159%
2025-06-09	29.5600	30.1500	29.5600	29.9500	+2.184%	132,531	+15.159%
2025-06-06	28.8800	29.3300	28.6200	29.3100	+2.878%	121,652	+17.673%
2025-06-05	28.7200	29.1500	28.2000	28.4900	-0.749%	73,085	+21.060%
2025-06-04	29.4200	29.5800	28.6600	28.7050	-2.164%	42,169	+20.153%
2025-06-03	29.1200	29.6150	29.0600	29.3400	+0.790%	37,434	+17.553%
2025-06-02	29.5000	29.6100	29.0500	29.1100	-1.589%	53,442	+18.482%
2025-05-30	29.5000	29.7900	29.3600	29.5800	+0.135%	52,081	+16.599%
2025-05-29	29.9500	29.9500	29.4000	29.5400	+0.068%	45,554	+16.757%
2025-05-28	30.0000	30.2500	29.5100	29.5200	-1.567%	53,338	+16.836%
2025-05-27	29.7700	30.2500	29.5400	29.9900	+2.111%	55,026	+15.005%
2025-05-23	29.2500	29.6500	29.2500	29.3700	-0.811%	78,418	+17.433%
2025-05-22	29.7000	30.0200	29.5700	29.6100	-0.437%	48,571	+16.481%
2025-05-21	30.2500	30.4900	29.7200	29.7400	-2.460%	57,330	+15.972%
2025-05-20	30.6300	30.7350	30.3700	30.4900	-0.066%	60,131	+13.119%
2025-05-19	30.2300	30.6750	30.2300	30.5100	+0.428%	135,412	+13.045%
2025-05-16	30.1500	30.4500	29.8200	30.3800	+0.763%	131,497	+13.529%
2025-05-15	30.0000	30.2700	30.0000	30.1500	+0.366%	61,440	+14.395%
2025-05-14	30.2500	30.5400	30.0400	30.0400	-0.694%	50,291	+14.814%
2025-05-13	30.2100	30.4200	30.1200	30.2500	+0.565%	60,488	+14.017%
2025-05-12	29.9700	30.3700	29.7400	30.0800	+3.688%	61,334	+14.661%
2025-05-09	29.1900	29.1900	28.8400	29.0100	-0.275%	42,221	+18.890%
2025-05-08	28.8200	29.3608	28.4901	29.0900	+2.466%	55,639	+18.563%
2025-05-07	28.5600	28.8100	28.1800	28.3900	-0.281%	80,255	+21.486%
2025-05-06	28.6300	28.8500	28.4100	28.4700	-0.870%	41,218	+21.145%
2025-05-05	28.7500	29.2350	28.5700	28.7200	-1.136%	72,704	+20.091%
2025-05-02	28.8900	29.6000	28.8900	29.0500	+1.008%	72,973	+18.726%
2025-05-01	28.4000	29.0650	28.0000	28.7600	+1.161%	67,409	+19.924%
2025-04-30	28.2300	28.6450	27.6300	28.4300	+1.031%	76,652	+21.316%
2025-04-29	27.6800	28.4050	27.6800	28.1400	+1.809%	55,695	+22.566%
2025-04-28	27.6500	27.6900	27.3000	27.6400	+0.546%	55,672	+24.783%
2025-04-25	27.4000	27.7500	27.2501	27.4900	-0.218%	44,777	+25.464%
2025-04-24	27.5100	27.7200	27.3500	27.5500	+0.401%	36,491	+25.191%
2025-04-23	27.6000	28.0000	27.3300	27.4400	+1.517%	46,233	+25.692%
2025-04-22	26.3400	27.0900	26.3400	27.0300	+2.971%	109,159	+27.599%
2025-04-21	26.2600	26.5000	25.5500	26.2500	-0.531%	74,287	+31.390%
2025-04-17	26.0200	26.5950	26.0200	26.3900	+1.500%	59,741	+30.693%
2025-04-16	26.1000	26.5200	25.9200	26.0000	-0.574%	47,104	+32.654%
2025-04-15	25.9550	26.2700	25.9157	26.1500	+3.115%	47,574	+31.893%
2025-04-14	25.2700	26.2000	24.8900	25.3600	+0.715%	41,940	+36.002%
2025-04-11	25.5000	26.0100	25.1400	25.1800	-1.255%	43,663	+36.974%
2025-04-10	26.2500	26.8200	25.1720	25.5000	-3.955%	44,030	+35.255%
2025-04-09	25.6500	27.0300	25.1500	26.5500	+3.509%	133,495	+29.906%
2025-04-08	26.4400	27.3050	25.2000	25.6500	-1.987%	107,514	+34.464%
2025-04-07	25.7900	27.8306	25.6200	26.1700	+0.191%	76,981	+31.792%
2025-04-04	25.4400	27.0500	25.0100	26.1200	+0.134%	74,970	+32.044%
2025-04-03	27.7800	28.3000	26.0200	26.0850	-8.151%	47,906	+32.222%
2025-04-02	28.1700	28.6200	27.9300	28.4000	+0.070%	30,935	+21.444%
2025-04-01	28.7000	29.2450	28.1700	28.3800	-1.356%	65,728	+21.529%
2025-03-31	28.9900	29.9999	28.6000	28.7700	+0.035%	113,827	+19.882%
2025-03-28	29.2800	29.5000	28.2501	28.7600	-1.541%	145,217	+19.924%
2025-03-27	29.2500	29.6000	29.0400	29.2100	-0.239%	46,399	+18.076%
2025-03-26	29.4800	29.6100	29.1200	29.2800	-0.340%	23,783	+17.794%
2025-03-25	29.6000	29.6500	29.1700	29.3800	-0.877%	39,507	+17.393%
2025-03-24	28.6100	29.7900	28.6000	29.6400	+3.964%	45,380	+16.363%
2025-03-21	28.7100	28.9900	27.8400	28.5100	-1.520%	81,862	+20.975%
2025-03-20	28.8300	29.2100	28.7300	28.9500	+0.277%	36,625	+19.136%
2025-03-19	28.8000	28.8800	28.5300	28.8700	+0.522%	39,085	+19.467%
2025-03-18	28.6500	28.8550	28.3200	28.7200	+0.105%	42,626	+20.091%
2025-03-17	28.7200	28.7300	28.3600	28.6900	+0.350%	45,378	+20.216%
2025-03-14	28.3800	28.8600	28.3500	28.5900	+0.245%	44,886	+20.637%
2025-03-13	29.4100	29.4600	28.5000	28.5200	-2.027%	54,838	+20.933%
2025-03-12	29.2500	29.8000	28.7100	29.1100	+0.138%	35,089	+18.482%
2025-03-11	29.3400	30.5800	28.9600	29.0700	-0.954%	54,818	+18.645%
2025-03-10	30.6800	30.6800	29.3000	29.3500	-4.116%	62,503	+17.513%
2025-03-07	30.6000	30.9900	30.3000	30.6100	-0.228%	59,733	+12.676%
2025-03-06	30.7500	30.9100	30.4300	30.6800	-0.744%	52,514	+12.419%
2025-03-05	31.5000	31.6500	30.9000	30.9100	-1.435%	49,723	+11.582%
2025-03-04	31.6500	31.8250	31.2150	31.3600	-1.228%	100,301	+9.981%
2025-03-03	31.9500	32.2500	31.5100	31.7500	-0.126%	82,913	+8.630%
2025-02-28	31.7500	31.9000	31.5900	31.7900	+0.379%	43,454	+8.493%
2025-02-27	31.8200	31.8800	31.5500	31.6700	-0.471%	20,632	+8.904%
2025-02-26	31.9800	32.3075	31.5300	31.8200	0.000%	39,948	+8.391%
2025-02-25	31.9000	32.5050	31.7400	31.8200	+0.063%	31,157	+8.391%
2025-02-24	32.0300	32.9400	31.7500	31.8000	-0.345%	24,546	+8.459%
2025-02-21	32.5100	32.5100	31.7900	31.9100	-0.993%	36,885	+8.085%
2025-02-20	32.4100	32.7750	32.0400	32.2300	-0.983%	33,737	+7.012%
2025-02-19	32.5000	32.6800	32.4000	32.5500	-0.245%	46,288	+5.960%
2025-02-18	32.8400	33.5900	32.4601	32.6300	+0.307%	60,161	+5.700%
2025-02-14	32.9600	33.2750	32.3600	32.5300	-0.702%	57,214	+6.025%
2025-02-13	32.8000	33.1200	32.2600	32.7600	-0.516%	93,381	+5.281%
2025-02-12	33.0000	33.2500	32.8600	32.9300	-1.052%	25,868	+4.737%

.dark-mode .VfhC8g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VfhC8g{ color: #333333; background-color: white; border: 2px solid #333333; }COFSCHOICEONE FINANCIALstock NASDAQ

COFS
CHOICEONE FINANCIAL
stock NASDAQ