Coastal Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	39.62	39.62	38.00	39.12	39.12	-1.26%	22,069
Sep 10, 2026	40.81	41.08	38.94	39.62	39.62	-2.12%	11,289
Sep 9, 2026	40.62	41.00	40.25	40.48	40.48	-0.93%	1,762
Sep 8, 2026	40.61	41.00	40.00	40.86	40.86	0.89%	2,860
Sep 7, 2026	42.22	42.22	40.50	40.50	40.50	-2.74%	2,582
Sep 4, 2026	42.49	42.72	41.55	41.64	41.64	-0.72%	7,445
Sep 3, 2026	40.31	42.10	40.31	41.94	41.94	6.34%	13,703
Sep 2, 2026	40.00	40.50	39.18	39.44	39.44	-1.08%	2,497
Sep 1, 2026	41.43	41.43	39.77	39.87	39.87	-2.11%	2,853
Aug 31, 2026	40.74	41.81	40.54	40.73	40.73	-0.02%	23,996
Aug 28, 2026	41.20	41.41	40.39	40.74	40.74	0.94%	7,200
Aug 27, 2026	41.16	41.16	40.35	40.36	40.36	0.02%	3,164
Aug 26, 2026	40.76	41.20	39.75	40.35	40.35	-0.81%	4,883
Aug 25, 2026	41.02	41.45	40.21	40.68	40.68	-2.07%	7,897
Aug 24, 2026	40.75	41.81	40.75	41.54	41.54	1.66%	10,391
Aug 21, 2026	41.03	41.69	40.45	40.86	40.86	0.91%	3,470
Aug 20, 2026	42.00	42.30	39.81	40.49	40.49	-3.71%	19,630
Aug 19, 2026	42.51	42.51	41.20	42.33	42.05	1.36%	5,393
Aug 18, 2026	42.37	42.58	41.37	41.76	41.48	-0.55%	3,637
Aug 17, 2026	44.08	44.08	41.45	41.99	41.71	1.11%	3,886
Aug 14, 2026	42.44	43.95	41.21	41.53	41.26	-0.24%	10,377
Aug 13, 2026	41.27	42.43	41.27	41.63	41.35	-0.50%	3,122
Aug 12, 2026	43.25	43.25	41.01	41.84	41.56	-1.32%	14,674
Aug 11, 2026	42.71	44.00	42.20	42.40	42.12	-0.96%	8,367
Aug 10, 2026	43.35	44.25	42.21	42.81	42.53	-1.15%	7,970
Aug 7, 2026	44.98	44.98	37.20	43.31	43.02	-3.91%	165,538
Aug 6, 2026	46.81	47.98	44.05	45.07	44.77	-5.34%	38,617
Aug 5, 2026	48.60	49.09	47.00	47.61	47.30	-2.34%	24,084
Aug 4, 2026	53.96	53.96	47.77	48.75	48.43	-5.34%	20,015
Aug 3, 2026	47.10	56.70	47.10	51.50	51.16	5.32%	23,635
Jul 31, 2026	49.94	49.99	48.71	48.90	48.58	-1.11%	5,443
Jul 30, 2026	50.02	50.21	48.22	49.45	49.12	-0.76%	8,082
Jul 29, 2026	50.46	51.24	49.60	49.83	49.50	-1.21%	3,202
Jul 28, 2026	50.04	50.45	49.70	50.44	50.11	0.80%	659
Jul 27, 2026	43.21	51.00	43.21	50.04	49.71	0.08%	2,050
Jul 24, 2026	50.08	50.63	49.89	50.00	49.67	-0.06%	884
Jul 23, 2026	50.43	51.01	49.68	50.03	49.70	-2.38%	1,423
Jul 22, 2026	51.51	52.00	50.50	51.25	50.91	-1.10%	3,694
Jul 21, 2026	54.16	54.16	51.69	51.82	51.48	-1.46%	913
Jul 20, 2026	53.10	53.56	52.38	52.59	52.24	-0.32%	1,617
Jul 17, 2026	52.39	55.38	52.01	52.76	52.41	-1.82%	5,352
Jul 16, 2026	52.32	55.60	51.90	53.74	53.38	2.48%	20,446
Jul 15, 2026	50.30	52.98	50.00	52.44	52.09	3.72%	5,090
Jul 14, 2026	51.69	51.99	50.28	50.56	50.23	-2.62%	3,025
Jul 13, 2026	51.73	52.35	50.97	51.92	51.58	2.37%	21,339
Jul 10, 2026	50.78	51.50	50.60	50.72	50.38	1.62%	2,414
Jul 9, 2026	49.92	50.45	48.70	49.91	49.58	2.76%	16,610
Jul 8, 2026	50.87	51.00	48.10	48.57	48.25	-2.61%	1,295
Jul 7, 2026	51.33	51.33	49.01	49.87	49.54	-2.10%	4,598
Jul 6, 2026	50.86	51.68	50.24	50.94	50.60	-0.06%	6,915