Coastal Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	51.10	51.88	50.40	50.84	50.84	0.43%	44,227
Feb 17, 2026	52.97	52.97	50.05	50.62	50.62	-3.30%	49,952
Feb 16, 2026	52.99	53.99	51.51	52.35	52.35	-2.82%	162,785
Feb 13, 2026	53.87	53.87	53.87	53.87	53.87	4.99%	363,433
Feb 12, 2026	48.20	52.70	48.00	51.31	51.31	2.01%	147,388
Feb 11, 2026	52.99	53.00	50.30	50.30	50.30	-4.99%	120,900
Feb 10, 2026	53.24	53.25	50.95	52.94	52.94	1.42%	96,890
Feb 9, 2026	51.60	53.00	51.12	52.20	52.20	2.74%	104,238
Feb 6, 2026	50.31	52.45	50.27	50.81	50.81	-3.97%	48,785
Feb 5, 2026	53.06	53.06	51.10	52.91	52.91	4.69%	172,034
Feb 4, 2026	49.90	50.54	48.38	50.54	50.54	4.99%	205,684
Feb 3, 2026	48.14	48.14	48.14	48.14	48.14	4.99%	94,162
Feb 2, 2026	46.49	46.49	44.00	45.85	45.85	1.12%	27,756
Feb 1, 2026	44.00	46.80	44.00	45.34	45.34	1.61%	68,967
Jan 30, 2026	45.00	45.37	44.30	44.62	44.62	-2.60%	26,993
Jan 29, 2026	45.75	45.81	44.74	45.81	45.81	5.00%	106,988
Jan 28, 2026	43.62	43.63	42.59	43.63	43.63	4.98%	41,889
Jan 27, 2026	40.73	42.39	40.15	41.56	41.56	2.01%	72,639
Jan 23, 2026	42.29	42.29	40.09	40.74	40.74	-3.46%	82,918
Jan 22, 2026	41.21	43.25	40.00	42.20	42.20	2.40%	74,620
Jan 21, 2026	43.37	43.50	41.21	41.21	41.21	-4.98%	110,050
Jan 20, 2026	43.12	45.00	42.95	43.37	43.37	-2.45%	61,253
Jan 19, 2026	44.70	45.20	43.40	44.46	44.46	-0.56%	25,909
Jan 16, 2026	44.73	46.49	43.07	44.71	44.71	-0.51%	34,558
Jan 14, 2026	44.89	45.70	43.50	44.94	44.94	3.17%	40,089
Jan 13, 2026	45.20	45.20	43.00	43.56	43.56	-1.49%	41,587
Jan 12, 2026	43.19	45.48	42.05	44.22	44.22	1.89%	40,834
Jan 9, 2026	47.24	47.24	43.15	43.40	43.40	-4.38%	51,139
Jan 8, 2026	48.00	48.00	44.56	45.39	45.39	-1.86%	44,744
Jan 7, 2026	45.06	46.50	44.12	46.25	46.25	2.64%	66,412
Jan 6, 2026	44.75	45.45	44.12	45.06	45.06	1.21%	24,569
Jan 5, 2026	45.93	45.93	44.11	44.52	44.52	-2.45%	40,086
Jan 2, 2026	44.08	45.80	42.60	45.64	45.64	3.54%	37,954
Jan 1, 2026	45.30	46.10	43.50	44.08	44.08	-3.14%	64,640
Dec 31, 2025	47.25	47.25	45.00	45.51	45.51	-2.36%	70,862
Dec 30, 2025	45.56	47.50	45.56	46.61	46.61	-1.83%	22,749
Dec 29, 2025	46.29	47.99	44.10	47.48	47.48	2.93%	53,489
Dec 26, 2025	45.70	47.99	44.00	46.13	46.13	0.26%	108,331
Dec 24, 2025	45.50	47.20	45.36	46.01	46.01	-1.10%	46,790
Dec 23, 2025	45.54	47.99	45.54	46.52	46.52	-0.11%	39,673
Dec 22, 2025	45.85	47.30	45.10	46.57	46.57	1.57%	38,121
Dec 19, 2025	45.54	46.90	45.10	45.85	45.85	0.68%	40,289
Dec 18, 2025	45.09	46.10	44.15	45.54	45.54	-1.02%	25,858
Dec 17, 2025	44.79	46.44	43.45	46.01	46.01	4.02%	76,275
Dec 16, 2025	42.59	44.79	42.10	44.23	44.23	3.68%	187,621
Dec 15, 2025	41.76	44.43	41.76	42.66	42.66	-2.58%	35,508
Dec 12, 2025	42.34	44.02	40.22	43.79	43.79	4.44%	82,921
Dec 11, 2025	42.01	42.92	41.00	41.93	41.93	-1.78%	23,118
Dec 10, 2025	42.97	43.60	41.11	42.69	42.69	-0.65%	21,456
Dec 9, 2025	41.83	43.78	39.74	42.97	42.97	2.73%	45,824