Coastal Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	52.78	53.00	50.90	50.97	50.97	-2.32%	396
Jul 2, 2026	50.52	52.46	49.87	52.18	52.18	3.31%	4,957
Jul 1, 2026	49.25	52.98	49.25	50.51	50.51	3.57%	22,370
Jun 30, 2026	49.27	49.84	48.61	48.77	48.77	-0.04%	3,018
Jun 29, 2026	50.06	50.70	48.16	48.79	48.79	-2.69%	10,556
Jun 25, 2026	51.63	51.63	50.01	50.14	50.14	-0.95%	5,499
Jun 24, 2026	51.40	51.89	50.29	50.62	50.62	-0.61%	1,540
Jun 23, 2026	52.35	53.43	50.85	50.93	50.93	-2.06%	2,834
Jun 22, 2026	52.17	53.12	51.80	52.00	52.00	0.44%	6,474
Jun 19, 2026	51.48	53.00	50.40	51.77	51.77	0.68%	12,268
Jun 18, 2026	53.89	53.89	50.65	51.42	51.42	0.06%	4,669
Jun 17, 2026	52.19	52.43	50.25	51.39	51.39	0.45%	9,383
Jun 16, 2026	48.71	51.49	48.15	51.16	51.16	5.14%	3,082
Jun 15, 2026	50.62	50.95	48.50	48.66	48.66	0.21%	9,659
Jun 12, 2026	46.23	50.00	46.23	48.56	48.56	6.94%	17,913
Jun 11, 2026	46.00	46.52	44.08	45.41	45.41	-2.01%	9,176
Jun 10, 2026	48.25	48.84	45.99	46.34	46.34	-4.32%	23,043
Jun 9, 2026	48.74	48.74	47.55	48.43	48.43	2.09%	1,629
Jun 8, 2026	50.50	50.50	47.10	47.44	47.44	-4.39%	6,618
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