MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COFS — CHOICEONE FINANCIAL
NasdaqCHOICEONE FINANCIAL
$33.11
+0.24(+0.73%)
- O
- 33.12
- H
- 33.15
- L
- 32.56
- V
- 84.78K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.11
Period Return+22.49%
Period High$35.40
Period Low$26.10
Avg Daily Volume95.3K
Total Trading Days365
COFS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.12 | $33.15 | $32.56 | $33.11 | +$0.24 | +0.73% | 84,777 | $32.92 | $32.56 $33.15 |
| Oct 1, 2026 | $32.31 | $32.87 | $31.90 | $32.87 | +$0.56 | +1.73% | 59,449 | $32.58 | $31.90 $32.87 |
| Sep 30, 2026 | $32.78 | $32.98 | $32.26 | $32.31 | $-0.47 | -1.43% | 107,970 | $32.42 | $32.26 $32.98 |
| Sep 29, 2026 | $33.09 | $33.09 | $32.46 | $32.78 | $-0.17 | -0.52% | 124,738 | $32.81 | $32.46 $33.09 |
| Sep 28, 2026 | $32.95 | $33.12 | $32.61 | $32.95 | $-0.11 | -0.33% | 81,783 | $32.95 | $32.61 $33.12 |
| Sep 25, 2026 | $32.92 | $33.23 | $32.90 | $33.06 | +$0.19 | +0.58% | 53,955 | $33.07 | $32.90 $33.23 |
| Sep 24, 2026 | $32.50 | $33.11 | $32.42 | $32.87 | +$0.43 | +1.33% | 46,924 | $32.84 | $32.42 $33.11 |
| Sep 23, 2026 | $32.69 | $33.04 | $32.32 | $32.44 | $-0.43 | -1.31% | 57,447 | $32.57 | $32.32 $33.04 |
| Sep 22, 2026 | $33.18 | $33.43 | $32.78 | $32.87 | $-0.09 | -0.27% | 50,871 | $32.97 | $32.78 $33.43 |
| Sep 21, 2026 | $33.33 | $33.36 | $32.88 | $32.96 | $-0.38 | -1.14% | 48,550 | $33.06 | $32.88 $33.36 |
| Sep 18, 2026 | $33.11 | $33.49 | $32.62 | $33.34 | $-0.07 | -0.21% | 199,053 | $33.23 | $32.62 $33.49 |
| Sep 17, 2026 | $33.66 | $33.69 | $33.03 | $33.41 | +$0.05 | +0.15% | 62,587 | $33.38 | $33.03 $33.69 |
| Sep 16, 2026 | $33.81 | $33.82 | $32.80 | $33.36 | $-0.44 | -1.30% | 85,121 | $33.36 | $32.80 $33.82 |
| Sep 15, 2026 | $33.77 | $33.98 | $33.20 | $33.80 | $-0.35 | -1.02% | 68,537 | $33.65 | $33.20 $33.98 |
| Sep 14, 2026 | $33.92 | $34.27 | $33.70 | $34.15 | +$0.10 | +0.29% | 89,055 | $34.08 | $33.70 $34.27 |
| Sep 11, 2026 | $34.21 | $34.21 | $33.58 | $34.05 | +$0.12 | +0.35% | 65,131 | $34.00 | $33.58 $34.21 |
| Sep 10, 2026 | $33.52 | $33.93 | $33.30 | $33.93 | +$0.35 | +1.04% | 79,163 | $33.78 | $33.30 $33.93 |
| Sep 9, 2026 | $33.58 | $33.65 | $33.15 | $33.58 | $-0.23 | -0.68% | 55,124 | $33.48 | $33.15 $33.65 |
| Sep 8, 2026 | $34.17 | $34.17 | $33.76 | $33.81 | $-0.49 | -1.43% | 53,082 | $33.89 | $33.76 $34.17 |
| Sep 4, 2026 | $33.91 | $34.41 | $33.81 | $34.30 | +$0.26 | +0.76% | 27,574 | $34.20 | $33.81 $34.41 |
| Sep 3, 2026 | $33.99 | $34.32 | $33.73 | $34.04 | +$0.31 | +0.92% | 45,310 | $34.05 | $33.73 $34.32 |
| Sep 2, 2026 | $33.23 | $33.95 | $33.06 | $33.73 | +$0.65 | +1.95% | 95,125 | $33.73 | $33.06 $33.95 |
| Sep 1, 2026 | $33.23 | $33.55 | $32.64 | $33.09 | $-0.13 | -0.38% | 66,573 | $33.03 | $32.64 $33.55 |
| Aug 31, 2026 | $33.46 | $33.51 | $33.03 | $33.21 | $-0.15 | -0.45% | 95,537 | $33.25 | $33.03 $33.51 |
| Aug 28, 2026 | $33.43 | $33.78 | $33.17 | $33.36 | +$0.13 | +0.39% | 46,909 | $33.40 | $33.17 $33.78 |
| Aug 27, 2026 | $33.28 | $33.60 | $32.83 | $33.23 | $-0.33 | -0.98% | 72,930 | $33.24 | $32.83 $33.60 |
| Aug 26, 2026 | $33.29 | $33.94 | $33.12 | $33.56 | +$0.32 | +0.96% | 73,441 | $33.41 | $33.12 $33.94 |
| Aug 25, 2026 | $33.20 | $33.38 | $32.74 | $33.24 | +$0.01 | +0.03% | 60,311 | $33.19 | $32.74 $33.38 |
| Aug 24, 2026 | $33.15 | $33.93 | $32.85 | $33.23 | +$0.09 | +0.27% | 84,382 | $33.23 | $32.85 $33.93 |
| Aug 21, 2026 | $33.37 | $33.62 | $32.75 | $33.14 | $-0.10 | -0.30% | 86,842 | $33.13 | $32.75 $33.62 |