Coastal Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	53.63	53.63	53.63	53.63	53.63	4.99%	1,193
Feb 12, 2026	48.90	52.05	48.87	51.08	51.08	-0.70%	17,982
Feb 11, 2026	54.14	54.14	51.44	51.44	51.44	-4.99%	5,402
Feb 10, 2026	52.18	54.64	52.00	54.14	54.14	3.76%	11,102
Feb 9, 2026	52.93	52.95	50.05	52.18	52.18	3.47%	10,907
Feb 6, 2026	53.50	53.50	49.97	50.43	50.43	-4.13%	5,654
Feb 5, 2026	52.60	52.60	51.40	52.60	52.60	4.99%	22,966
Feb 4, 2026	50.10	50.10	48.67	50.10	50.10	4.99%	5,337
Feb 3, 2026	47.72	47.72	47.72	47.72	47.72	4.99%	2,300
Feb 2, 2026	46.00	46.43	44.45	45.45	45.45	-1.20%	2,871
Feb 1, 2026	44.62	46.56	44.08	46.00	46.00	3.72%	4,616
Jan 30, 2026	44.02	45.00	44.02	44.35	44.35	-4.17%	7,880
Jan 29, 2026	44.08	46.28	44.08	46.28	46.28	4.99%	28,374
Jan 28, 2026	43.98	44.08	43.75	44.08	44.08	4.98%	9,132
Jan 27, 2026	40.79	42.00	40.74	41.99	41.99	0.02%	6,003
Jan 23, 2026	42.79	42.79	40.85	41.98	41.98	-2.37%	12,125
Jan 22, 2026	42.99	43.24	40.53	43.00	43.00	4.39%	1,165
Jan 21, 2026	42.75	42.75	41.12	41.19	41.19	-3.65%	3,445
Jan 20, 2026	42.66	43.50	42.66	42.75	42.75	-3.93%	1,322
Jan 19, 2026	44.00	44.65	43.76	44.50	44.50	-2.73%	1,419
Jan 16, 2026	44.74	45.75	43.01	45.75	45.75	2.26%	1,739
Jan 14, 2026	44.40	45.50	43.60	44.74	44.74	0.77%	2,721
Jan 13, 2026	43.95	45.00	43.00	44.40	44.40	-	3,290
Jan 12, 2026	43.46	44.50	43.00	44.40	44.40	2.16%	3,418
Jan 9, 2026	47.41	47.41	43.30	43.46	43.46	-3.76%	1,262
Jan 8, 2026	44.50	47.45	44.50	45.16	45.16	-1.83%	2,214
Jan 7, 2026	44.50	46.53	44.50	46.00	46.00	2.86%	2,032
Jan 6, 2026	44.90	44.90	43.56	44.72	44.72	0.83%	2,725
Jan 5, 2026	45.89	45.89	44.35	44.35	44.35	-3.57%	660
Jan 2, 2026	44.90	46.30	44.65	45.99	45.99	-2.15%	2,540
Jan 1, 2026	45.98	47.00	45.00	47.00	47.00	3.14%	1,423
Dec 31, 2025	46.80	46.80	45.50	45.57	45.57	-2.63%	2,519
Dec 30, 2025	47.57	47.57	45.61	46.80	46.80	-0.13%	2,164
Dec 29, 2025	45.50	47.24	45.16	46.86	46.86	-1.35%	1,224
Dec 26, 2025	43.65	47.80	43.65	47.50	47.50	4.17%	5,234
Dec 24, 2025	45.85	47.10	45.55	45.60	45.60	-0.55%	1,777
Dec 23, 2025	47.00	48.17	45.85	45.85	45.85	-1.31%	1,412
Dec 22, 2025	46.00	46.46	44.50	46.46	46.46	1.00%	5,410
Dec 19, 2025	46.00	46.00	46.00	46.00	46.00	4.28%	1,000
Dec 18, 2025	44.10	45.10	44.10	44.11	44.11	-2.45%	4,173
Dec 17, 2025	43.55	46.20	43.55	45.22	45.22	2.77%	3,047
Dec 16, 2025	42.35	44.46	42.35	44.00	44.00	3.90%	10,004
Dec 15, 2025	41.86	42.36	41.86	42.35	42.35	-3.79%	1,599
Dec 12, 2025	40.15	44.04	40.15	44.02	44.02	4.93%	14,395
Dec 11, 2025	41.40	42.81	41.40	41.95	41.95	1.33%	6,735
Dec 10, 2025	42.00	44.79	40.53	41.40	41.40	-2.95%	19,413
Dec 9, 2025	40.54	42.66	40.54	42.66	42.66	5.00%	512,988
Dec 8, 2025	42.98	43.25	40.54	40.63	40.63	-4.78%	3,546
Dec 5, 2025	43.54	43.54	42.00	42.67	42.67	-2.47%	8,926
Dec 4, 2025	46.00	46.89	43.54	43.75	43.75	-4.54%	7,049