Coastal Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	43.20	45.82	43.20	43.50	43.50	-1.58%	1,860
Mar 18, 2026	49.89	49.89	44.20	44.20	44.20	-3.91%	2,661
Mar 17, 2026	54.99	54.99	45.73	46.00	46.00	-0.50%	46,516
Mar 16, 2026	43.75	49.63	38.30	46.23	46.23	7.51%	35,075
Mar 13, 2026	43.37	44.30	42.76	43.00	43.00	-0.23%	5,138
Mar 12, 2026	43.95	44.13	42.90	43.10	43.10	-2.18%	5,715
Mar 11, 2026	42.11	46.54	42.00	44.06	44.06	1.45%	12,835
Mar 10, 2026	44.50	46.54	43.32	43.43	43.43	1.95%	17,948
Mar 9, 2026	45.70	45.70	41.15	42.60	42.60	-3.84%	3,263
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