5 DAY PERFORMANCE
+3.42%
1 MONTH PERFORMANCE
+0.18%
3 MONTH PERFORMANCE
-15.16%
6 MONTH PERFORMANCE
-13.80%
YEAR-TO-DATE PERFORMANCE
-20.23%
1 YEAR PERFORMANCE
+10.28%
ChoiceOne Financial Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $28.23 | $28.43 (0.71%) | $28.65 | $27.63 | 76,643 | $245.77 M |
| 04/29/2025 | $27.68 | $28.14 (1.66%) | $28.41 | $27.68 | 55,700 | $243.26 M |
| 04/28/2025 | $27.65 | $27.64 (-0.04%) | $27.69 | $27.30 | 55,700 | $238.94 M |
| 04/25/2025 | $27.40 | $27.49 (0.33%) | $27.75 | $27.25 | 44,800 | $237.64 M |
| 04/24/2025 | $27.51 | $27.55 (0.15%) | $27.72 | $27.35 | 36,500 | $238.16 M |
| 04/23/2025 | $27.60 | $27.44 (-0.58%) | $28.00 | $27.33 | 46,233 | $237.21 M |
| 04/22/2025 | $26.34 | $27.03 (2.62%) | $27.09 | $26.34 | 109,200 | $233.67 M |
| 04/21/2025 | $26.26 | $26.25 (-0.04%) | $26.50 | $25.55 | 74,300 | $226.92 M |
| 04/17/2025 | $26.02 | $26.39 (1.42%) | $26.60 | $26.02 | 59,741 | $228.13 M |
| 04/16/2025 | $26.10 | $26.00 (-0.38%) | $26.52 | $25.92 | 47,104 | $224.76 M |
| 04/15/2025 | $25.96 | $26.15 (0.73%) | $26.27 | $25.92 | 47,600 | $226.06 M |
| 04/14/2025 | $25.27 | $25.36 (0.36%) | $26.20 | $24.89 | 41,940 | $219.23 M |
| 04/11/2025 | $25.50 | $25.18 (-1.25%) | $26.01 | $25.14 | 43,700 | $217.67 M |
| 04/10/2025 | $26.25 | $25.50 (-2.86%) | $26.82 | $25.17 | 44,030 | $220.44 M |
| 04/09/2025 | $25.65 | $26.55 (3.51%) | $27.03 | $25.15 | 133,500 | $229.52 M |
| 04/08/2025 | $26.44 | $25.65 (-2.99%) | $27.31 | $25.20 | 107,514 | $221.74 M |
| 04/07/2025 | $25.79 | $26.17 (1.47%) | $27.83 | $25.62 | 77,000 | $226.23 M |
| 04/04/2025 | $25.44 | $26.12 (2.67%) | $27.05 | $25.01 | 75,000 | $225.80 M |
| 04/03/2025 | $27.78 | $26.09 (-6.08%) | $28.30 | $26.02 | 47,906 | $225.54 M |
| 04/02/2025 | $28.17 | $28.40 (0.82%) | $28.62 | $27.93 | 30,935 | $245.51 M |
| 04/01/2025 | $28.70 | $28.38 (-1.11%) | $29.25 | $28.17 | 65,728 | $245.34 M |
| 03/31/2025 | $28.99 | $28.77 (-0.76%) | $30.00 | $28.60 | 113,827 | $248.71 M |
| 03/28/2025 | $29.28 | $28.76 (-1.78%) | $29.50 | $28.25 | 145,217 | $248.62 M |
| 03/27/2025 | $29.25 | $29.21 (-0.14%) | $29.60 | $29.04 | 46,400 | $252.51 M |
| 03/26/2025 | $29.48 | $29.28 (-0.68%) | $29.61 | $29.12 | 23,800 | $253.12 M |
| 03/25/2025 | $29.60 | $29.38 (-0.74%) | $29.65 | $29.17 | 39,709 | $253.98 M |
| 03/24/2025 | $28.61 | $29.64 (3.6%) | $29.79 | $28.60 | 45,400 | $256.23 M |
| 03/21/2025 | $28.71 | $28.51 (-0.7%) | $28.99 | $27.84 | 87,000 | $246.46 M |
| 03/20/2025 | $28.83 | $28.95 (0.42%) | $29.21 | $28.73 | 36,743 | $250.26 M |
| 03/19/2025 | $28.80 | $28.87 (0.24%) | $28.88 | $28.53 | 39,100 | $249.57 M |
| 03/18/2025 | $28.65 | $28.72 (0.24%) | $28.86 | $28.32 | 43,328 | $248.28 M |
| 03/17/2025 | $28.72 | $28.69 (-0.1%) | $28.73 | $28.36 | 45,840 | $248.02 M |
| 03/14/2025 | $28.38 | $28.59 (0.74%) | $28.86 | $28.35 | 45,100 | $247.15 M |
| 03/13/2025 | $29.41 | $28.52 (-3.03%) | $29.46 | $28.50 | 54,838 | $246.55 M |
| 03/12/2025 | $29.25 | $29.11 (-0.48%) | $29.80 | $28.71 | 35,549 | $251.65 M |
| 03/11/2025 | $29.34 | $29.07 (-0.92%) | $30.58 | $28.96 | 55,116 | $251.30 M |
| 03/10/2025 | $30.68 | $29.35 (-4.34%) | $30.68 | $29.30 | 62,700 | $253.72 M |
| 03/07/2025 | $30.60 | $30.61 (0.03%) | $30.99 | $30.30 | 59,900 | $264.61 M |
| 03/06/2025 | $30.75 | $30.68 (-0.23%) | $30.91 | $30.43 | 52,720 | $265.22 M |
| 03/05/2025 | $31.50 | $30.91 (-1.87%) | $31.65 | $30.90 | 49,825 | $267.21 M |
| 03/04/2025 | $31.65 | $31.36 (-0.92%) | $31.83 | $31.22 | 100,404 | $271.10 M |
| 03/03/2025 | $31.95 | $31.75 (-0.63%) | $32.25 | $31.51 | 83,200 | $274.47 M |
| 02/28/2025 | $31.75 | $31.79 (0.13%) | $31.90 | $31.59 | 44,100 | $274.82 M |
| 02/27/2025 | $31.82 | $31.67 (-0.47%) | $31.88 | $31.55 | 21,500 | $273.78 M |
| 02/26/2025 | $31.98 | $31.82 (-0.5%) | $32.31 | $31.53 | 39,948 | $275.07 M |
| 02/25/2025 | $31.90 | $31.82 (-0.25%) | $32.51 | $31.74 | 31,900 | $275.07 M |
| 02/24/2025 | $32.03 | $31.80 (-0.72%) | $32.94 | $31.75 | 24,925 | $274.90 M |
| 02/21/2025 | $32.51 | $31.91 (-1.85%) | $32.51 | $31.79 | 37,201 | $275.85 M |
| 02/20/2025 | $32.41 | $32.23 (-0.56%) | $32.78 | $32.04 | 33,737 | $278.62 M |
| 02/19/2025 | $32.50 | $32.55 (0.15%) | $32.68 | $32.40 | 46,300 | $281.39 M |
| 02/18/2025 | $32.84 | $32.63 (-0.64%) | $33.59 | $32.46 | 60,700 | $282.08 M |
| 02/14/2025 | $32.96 | $32.53 (-1.3%) | $33.28 | $32.36 | 57,800 | $281.21 M |
| 02/13/2025 | $32.80 | $32.76 (-0.12%) | $33.12 | $32.26 | 93,500 | $283.20 M |
| 02/12/2025 | $33.00 | $32.93 (-0.21%) | $33.25 | $32.86 | 25,900 | $284.67 M |
| 02/11/2025 | $33.01 | $33.28 (0.82%) | $33.37 | $33.01 | 30,646 | $287.70 M |
| 02/10/2025 | $33.27 | $33.11 (-0.48%) | $33.59 | $33.09 | 9,900 | $286.23 M |
| 02/07/2025 | $33.42 | $33.25 (-0.51%) | $33.84 | $33.05 | 19,700 | $287.44 M |
| 02/06/2025 | $33.37 | $33.54 (0.51%) | $33.73 | $33.37 | 26,838 | $289.94 M |
| 02/05/2025 | $33.57 | $33.30 (-0.8%) | $33.57 | $33.02 | 25,516 | $287.87 M |
| 02/04/2025 | $33.00 | $33.11 (0.33%) | $33.78 | $33.00 | 13,900 | $286.23 M |
| 02/03/2025 | $33.25 | $33.10 (-0.45%) | $33.35 | $33.00 | 17,752 | $286.14 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
