Coastal Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.96	44.32	41.66	44.30	44.30	4.95%	7,053
Mar 5, 2026	42.00	43.35	41.00	42.21	42.21	0.74%	5,954
Mar 4, 2026	41.26	42.50	41.18	41.90	41.90	-3.32%	3,904
Mar 2, 2026	44.50	45.50	43.23	43.34	43.34	-4.75%	7,524
Feb 27, 2026	45.25	46.00	45.00	45.50	45.50	-1.86%	1,324
Feb 26, 2026	48.39	48.39	45.00	46.36	46.36	0.54%	2,452
Feb 25, 2026	47.48	48.74	46.11	46.11	46.11	-0.73%	3,426
Feb 24, 2026	47.80	47.80	46.45	46.45	46.45	-4.89%	4,005
Feb 23, 2026	50.49	50.49	46.70	48.84	48.84	0.49%	9,191
Feb 20, 2026	47.75	49.50	47.42	48.60	48.60	-2.62%	11,144
Feb 19, 2026	50.40	51.47	49.10	49.91	49.91	-2.23%	4,149
Feb 18, 2026	48.35	52.47	48.35	51.05	51.05	1.37%	2,667
Feb 17, 2026	52.75	53.81	50.26	50.36	50.36	-4.55%	10,799
Feb 16, 2026	52.80	54.00	51.50	52.76	52.76	-1.62%	20,856
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