Coastal Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	48.26	50.74	48.26	49.62	49.62	1.29%	31,531
Jun 4, 2026	48.30	50.28	47.80	48.99	48.99	1.41%	12,916
Jun 3, 2026	52.99	52.99	47.01	48.31	48.31	0.15%	9,471
Jun 2, 2026	49.25	49.44	46.70	48.24	48.24	-1.75%	42,984
Jun 1, 2026	61.00	61.00	48.44	49.10	49.10	-18.90%	48,048
May 29, 2026	61.11	62.10	59.49	60.54	60.54	-0.75%	9,788
May 27, 2026	67.40	67.40	60.50	61.00	61.00	-0.02%	4,083
May 26, 2026	57.95	62.53	57.95	61.01	61.01	3.72%	3,240
May 25, 2026	57.93	59.00	57.25	58.82	58.82	1.10%	2,737
May 22, 2026	58.05	59.85	58.05	58.18	58.18	0.41%	2,211
May 21, 2026	60.53	60.53	57.75	57.94	57.94	-2.67%	7,632
May 20, 2026	60.08	60.26	58.50	59.53	59.53	-1.70%	17,459
May 19, 2026	62.44	63.12	60.24	60.56	60.56	1.00%	6,169
May 18, 2026	62.20	62.26	58.87	59.96	59.96	-3.23%	7,788
May 15, 2026	61.01	66.77	61.00	61.96	61.96	3.11%	43,855
May 14, 2026	62.33	62.33	58.97	60.09	60.09	-0.97%	8,448
May 13, 2026	58.62	61.44	58.30	60.68	60.68	5.06%	8,474
May 12, 2026	62.19	62.35	57.50	57.76	57.76	-7.14%	19,121
May 11, 2026	62.47	65.73	62.00	62.20	62.20	0.10%	31,353
May 8, 2026	64.13	64.60	61.50	62.14	62.14	-1.80%	27,812
May 7, 2026	55.60	63.35	55.60	63.28	63.28	8.00%	17,864
May 6, 2026	56.01	59.80	56.01	58.59	58.59	4.23%	15,968
May 5, 2026	53.00	59.04	53.00	56.21	56.21	-1.16%	1,015
May 4, 2026	57.00	58.56	56.09	56.87	56.87	-	7,653
Apr 30, 2026	56.41	57.91	54.96	56.87	56.87	1.19%	12,785
Apr 29, 2026	57.52	58.15	55.70	56.20	56.20	-0.93%	13,950
Apr 28, 2026	59.00	59.23	56.42	56.73	56.73	-2.53%	23,749
Apr 27, 2026	59.90	60.99	57.68	58.20	58.20	4.51%	47,274
Apr 24, 2026	59.70	59.70	52.99	55.69	55.69	0.09%	16,044
Apr 23, 2026	54.00	57.85	52.96	55.64	55.64	3.71%	22,301
Apr 22, 2026	55.90	55.90	52.00	53.65	53.65	0.21%	24,946
Apr 21, 2026	50.26	54.58	50.26	53.54	53.54	5.56%	35,283
Apr 20, 2026	55.47	55.47	50.42	50.72	50.72	-3.92%	29,735
Apr 17, 2026	51.64	54.80	51.64	52.79	52.79	4.45%	31,345
Apr 16, 2026	51.68	52.11	50.06	50.54	50.54	-1.13%	3,182
Apr 15, 2026	51.25	51.37	50.29	51.12	51.12	3.06%	5,549
Apr 13, 2026	55.00	55.00	48.12	49.60	49.60	0.28%	12,836
Apr 10, 2026	49.52	51.20	49.00	49.46	49.46	-0.06%	19,772
Apr 9, 2026	49.80	50.23	48.23	49.49	49.49	0.14%	5,524
Apr 8, 2026	49.82	50.22	48.34	49.42	49.42	4.39%	13,962
Apr 7, 2026	48.71	48.71	46.51	47.34	47.34	-0.55%	2,707
Apr 6, 2026	46.20	49.22	43.90	47.60	47.60	3.34%	16,561
Apr 2, 2026	44.99	46.10	43.12	46.06	46.06	4.42%	19,952
Apr 1, 2026	46.99	47.00	43.54	44.11	44.11	8.09%	16,460
Mar 30, 2026	41.44	42.49	39.10	40.81	40.81	-3.95%	37,251
Mar 27, 2026	43.12	47.30	42.21	42.49	42.49	-3.45%	2,991
Mar 25, 2026	43.67	46.00	43.67	44.01	44.01	-1.12%	8,142
Mar 24, 2026	43.47	51.25	43.08	44.51	44.51	3.68%	35,310
Mar 23, 2026	43.37	45.00	42.10	42.93	42.93	-1.87%	14,580
Mar 20, 2026	43.00	45.28	43.00	43.75	43.75	0.57%	355