-
5 DAY PERFORMANCE
+3.00% -
1 MONTH PERFORMANCE
+12.49% -
3 MONTH PERFORMANCE
+18.94% -
6 MONTH PERFORMANCE
+16.12% -
YEAR-TO-DATE PERFORMANCE
+5.46% -
1 YEAR PERFORMANCE
+32.11%
ChoiceOne Financial Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/17/2024 | $30.30 | $30.90 (1.96%) | $31.14 | $30.07 | 14,559 | $232.87 M |
| 09/16/2024 | $30.30 | $30.19 (-0.36%) | $30.35 | $29.60 | 48,840 | $228.52 M |
| 09/13/2024 | $29.95 | $29.99 (0.13%) | $30.08 | $29.84 | 20,000 | $227.00 M |
| 09/12/2024 | $30.25 | $30.00 (-0.83%) | $30.95 | $29.75 | 17,000 | $227.08 M |
| 09/11/2024 | $30.01 | $30.12 (0.37%) | $30.51 | $30.00 | 15,800 | $227.99 M |
| 09/10/2024 | $30.42 | $30.21 (-0.69%) | $30.50 | $29.92 | 23,849 | $228.67 M |
| 09/09/2024 | $30.21 | $30.42 (0.7%) | $30.70 | $30.20 | 24,000 | $230.26 M |
| 09/06/2024 | $30.86 | $30.21 (-2.11%) | $30.86 | $29.94 | 23,435 | $228.67 M |
| 09/05/2024 | $31.08 | $30.70 (-1.22%) | $31.20 | $30.50 | 31,400 | $232.38 M |
| 09/04/2024 | $31.01 | $30.71 (-0.97%) | $31.31 | $30.66 | 46,717 | $232.45 M |
| 09/03/2024 | $31.09 | $31.19 (0.32%) | $31.58 | $30.91 | 72,400 | $236.08 M |
| 08/30/2024 | $29.74 | $31.15 (4.74%) | $31.45 | $29.74 | 66,710 | $235.78 M |
| 08/29/2024 | $30.08 | $30.48 (1.33%) | $30.51 | $29.62 | 94,911 | $230.71 M |
| 08/28/2024 | $30.02 | $29.65 (-1.23%) | $30.04 | $29.44 | 26,100 | $224.43 M |
| 08/27/2024 | $29.96 | $30.00 (0.13%) | $30.60 | $29.76 | 39,000 | $227.08 M |
| 08/26/2024 | $29.38 | $30.02 (2.18%) | $30.02 | $28.49 | 77,500 | $227.23 M |
| 08/23/2024 | $28.00 | $29.33 (4.75%) | $29.66 | $28.00 | 47,831 | $222.01 M |
| 08/22/2024 | $27.75 | $27.91 (0.58%) | $28.04 | $27.75 | 16,610 | $211.26 M |
| 08/21/2024 | $27.75 | $27.75 (0%) | $27.89 | $27.51 | 10,527 | $210.05 M |
| 08/20/2024 | $28.03 | $27.71 (-1.14%) | $28.03 | $27.70 | 4,811 | $209.74 M |
| 08/19/2024 | $27.50 | $27.68 (0.65%) | $27.68 | $27.41 | 19,500 | $209.52 M |
| 08/16/2024 | $27.39 | $27.47 (0.29%) | $28.01 | $27.30 | 19,641 | $207.93 M |
| 08/15/2024 | $27.10 | $27.37 (1%) | $28.21 | $27.01 | 23,648 | $207.17 M |
| 08/14/2024 | $26.83 | $26.77 (-0.22%) | $26.83 | $26.67 | 7,100 | $202.63 M |
| 08/13/2024 | $26.73 | $26.82 (0.34%) | $26.83 | $26.57 | 7,000 | $203.01 M |
| 08/12/2024 | $26.78 | $26.60 (-0.67%) | $27.09 | $26.51 | 14,700 | $201.37 M |
| 08/09/2024 | $27.00 | $26.80 (-0.74%) | $27.10 | $26.69 | 7,023 | $202.88 M |
| 08/08/2024 | $26.74 | $26.84 (0.37%) | $26.84 | $26.50 | 9,727 | $202.71 M |
| 08/07/2024 | $26.68 | $26.56 (-0.45%) | $26.88 | $26.40 | 11,327 | $200.60 M |
| 08/06/2024 | $26.45 | $26.48 (0.11%) | $26.68 | $26.00 | 16,800 | $199.99 M |
| 08/05/2024 | $26.90 | $26.36 (-2.01%) | $26.90 | $25.56 | 18,900 | $199.09 M |
| 08/02/2024 | $26.52 | $27.09 (2.15%) | $27.58 | $26.52 | 23,200 | $204.60 M |
| 08/01/2024 | $27.74 | $27.48 (-0.94%) | $27.74 | $27.10 | 21,700 | $207.55 M |
| 07/31/2024 | $27.36 | $27.50 (0.51%) | $27.62 | $27.30 | 43,814 | $207.70 M |
| 07/30/2024 | $27.25 | $27.33 (0.29%) | $27.35 | $27.00 | 19,510 | $206.41 M |
| 07/29/2024 | $27.16 | $27.20 (0.15%) | $27.63 | $26.70 | 25,913 | $205.43 M |
| 07/26/2024 | $26.40 | $26.98 (2.2%) | $27.00 | $25.51 | 22,308 | $203.77 M |
| 07/25/2024 | $28.00 | $25.58 (-8.64%) | $28.00 | $25.01 | 80,046 | $193.20 M |
| 07/24/2024 | $30.60 | $29.76 (-2.75%) | $30.74 | $29.46 | 22,100 | $224.77 M |
| 07/23/2024 | $27.35 | $30.72 (12.32%) | $30.72 | $27.35 | 11,200 | $232.02 M |
| 07/22/2024 | $27.55 | $27.66 (0.4%) | $27.70 | $26.87 | 11,100 | $208.91 M |
| 07/19/2024 | $27.58 | $27.48 (-0.36%) | $27.58 | $27.27 | 7,700 | $207.55 M |
| 07/18/2024 | $27.90 | $27.60 (-1.08%) | $28.50 | $27.40 | 30,900 | $208.45 M |
| 07/17/2024 | $31.00 | $28.39 (-8.42%) | $31.00 | $27.80 | 17,831 | $214.42 M |
| 07/16/2024 | $29.13 | $31.45 (7.96%) | $31.45 | $29.06 | 12,500 | $237.53 M |
| 07/15/2024 | $26.80 | $29.15 (8.77%) | $29.15 | $26.67 | 9,800 | $220.16 M |
| 07/12/2024 | $29.00 | $26.48 (-8.69%) | $29.00 | $26.48 | 12,239 | $199.99 M |
| 07/11/2024 | $27.40 | $28.70 (4.74%) | $28.70 | $26.35 | 10,900 | $216.76 M |
| 07/10/2024 | $25.60 | $26.60 (3.91%) | $26.60 | $25.60 | 3,600 | $200.90 M |
| 07/09/2024 | $25.50 | $25.94 (1.73%) | $25.94 | $25.50 | 2,720 | $195.92 M |
| 07/08/2024 | $25.14 | $25.67 (2.11%) | $25.67 | $25.03 | 10,636 | $193.88 M |
| 07/05/2024 | $28.70 | $25.12 (-12.47%) | $28.70 | $25.12 | 36,615 | $189.72 M |
| 07/03/2024 | $29.00 | $28.68 (-1.1%) | $29.00 | $27.83 | 1,500 | $216.61 M |
| 07/02/2024 | $27.90 | $28.70 (2.87%) | $28.70 | $27.80 | 4,000 | $216.76 M |
| 07/01/2024 | $28.37 | $27.90 (-1.66%) | $28.37 | $27.81 | 11,134 | $210.72 M |
| 06/28/2024 | $27.49 | $28.65 (4.22%) | $28.74 | $27.03 | 77,613 | $216.38 M |
| 06/27/2024 | $26.90 | $27.28 (1.41%) | $27.37 | $26.11 | 9,914 | $206.04 M |
| 06/26/2024 | $26.10 | $26.51 (1.57%) | $27.23 | $26.05 | 10,707 | $200.22 M |
| 06/25/2024 | $26.74 | $26.52 (-0.82%) | $26.80 | $26.02 | 3,700 | $200.30 M |
| 06/24/2024 | $26.44 | $27.09 (2.46%) | $27.09 | $26.01 | 5,515 | $204.60 M |
| 06/21/2024 | $26.20 | $26.25 (0.19%) | $26.75 | $26.07 | 19,800 | $198.26 M |
| 06/20/2024 | $25.70 | $26.23 (2.06%) | $26.25 | $25.35 | 8,800 | $198.11 M |
| 06/18/2024 | $26.01 | $26.02 (0.04%) | $26.11 | $25.96 | 12,000 | $196.52 M |
| 06/17/2024 | $25.71 | $25.98 (1.05%) | $25.98 | $25.69 | 4,724 | $196.22 M |