Coastal Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	34.03	34.80	34.03	34.62	34.62	0.35%	2,487
Nov 8, 2026	35.65	35.65	33.60	34.50	34.50	2.37%	3,995
Nov 6, 2026	33.57	33.90	33.20	33.70	33.70	0.33%	1,986
Nov 5, 2026	34.32	34.99	33.00	33.59	33.59	1.76%	14,385
Nov 4, 2026	34.67	36.84	32.55	33.01	33.01	-4.10%	26,458
Nov 3, 2026	33.75	35.50	33.75	34.42	34.42	-0.26%	1,431
Nov 2, 2026	34.97	34.97	32.84	34.51	34.51	5.79%	2,095
Oct 30, 2026	34.69	34.69	31.50	32.62	32.62	-6.80%	5,444
Oct 29, 2026	35.01	35.45	34.77	35.00	35.00	1.24%	1,226
Oct 28, 2026	35.21	35.25	34.06	34.57	34.57	-1.34%	2,344
Oct 27, 2026	34.25	35.98	33.95	35.04	35.04	3.09%	1,096
Oct 26, 2026	33.50	35.00	32.95	33.99	33.99	2.78%	8,357
Oct 23, 2026	33.75	33.90	33.00	33.07	33.07	-2.79%	4,867
Oct 22, 2026	35.08	35.35	33.51	34.02	34.02	-3.76%	8,634
Oct 21, 2026	37.25	37.25	34.05	35.35	35.35	-1.23%	5,527
Oct 19, 2026	37.90	37.90	34.90	35.79	35.79	-2.45%	19,898
Oct 16, 2026	36.48	37.48	36.39	36.69	36.69	0.77%	1,669
Oct 15, 2026	39.90	39.90	36.25	36.41	36.41	-4.16%	761
Oct 14, 2026	36.05	38.24	36.05	37.99	37.99	3.29%	3,670
Oct 13, 2026	38.11	38.11	36.34	36.78	36.78	-3.84%	20,898
Oct 12, 2026	42.79	42.79	37.10	38.25	38.25	5.78%	15,787
Oct 9, 2026	36.80	36.80	34.27	36.16	36.16	4.81%	1,832
Oct 8, 2026	36.78	36.79	34.28	34.50	34.50	-5.32%	8,001
Oct 7, 2026	36.39	37.06	36.35	36.44	36.44	1.05%	1,995
Oct 6, 2026	37.79	37.79	35.55	36.06	36.06	0.56%	1,290
Oct 5, 2026	36.00	36.48	35.50	35.86	35.86	0.06%	3,166
Oct 1, 2026	36.20	36.20	35.05	35.84	35.84	-3.76%	10,020
Sep 30, 2026	36.47	37.63	36.00	37.24	37.24	4.61%	7,264
Sep 29, 2026	37.00	37.23	35.41	35.60	35.60	-1.52%	2,111
Sep 28, 2026	36.00	36.69	35.50	36.15	36.15	-0.36%	6,782
Sep 25, 2026	39.79	39.79	36.10	36.28	36.28	-2.13%	9,011
Sep 24, 2026	37.95	38.10	37.07	37.07	37.07	-2.73%	2,151
Sep 23, 2026	37.95	38.73	37.95	38.11	38.11	-0.60%	1,763
Sep 22, 2026	39.18	39.18	37.95	38.34	38.34	-1.16%	790
Sep 21, 2026	38.69	39.16	38.00	38.79	38.79	-0.26%	6,469
Sep 18, 2026	36.32	38.99	36.11	38.89	38.89	9.73%	25,283
Sep 17, 2026	39.69	39.69	35.40	35.44	35.44	-2.58%	19,135
Sep 16, 2026	37.26	37.84	36.10	36.38	36.38	-2.88%	9,327
Sep 15, 2026	40.79	40.79	37.20	37.46	37.46	-4.24%	10,788
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