CoastalSouth Bancshares, Inc. (COSO)
OTCMKTS
· Delayed Price · Currency is USD
19.79
-1.21 (-5.76%)
Jun 13, 2025, 3:52 PM EDT
CoastalSouth Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 19.79 | 19.79 | 19.35 | 19.35 | 19.35 | -3.25% | 512 |
| Jun 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 115 |
| Jun 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 4.33% | 100 |
| Jun 2, 2025 | 20.70 | 20.70 | 20.01 | 20.13 | 20.13 | -3.92% | 335 |
| May 30, 2025 | 20.71 | 20.95 | 20.71 | 20.95 | 20.95 | 5.46% | 899 |
| May 29, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.87% | 425 |
| May 28, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| May 27, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | 100 |
| May 23, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| May 22, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| May 21, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| May 20, 2025 | 19.40 | 20.04 | 19.40 | 20.04 | 20.04 | - | 1,402 |
| May 19, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| May 16, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| May 15, 2025 | 20.04 | 20.04 | 20.01 | 20.04 | 20.04 | 2.77% | 1,500 |
| May 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -6.70% | 500 |
| May 13, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| May 12, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 2 |
| May 9, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 23 |
| May 8, 2025 | 19.64 | 20.90 | 19.64 | 20.90 | 20.90 | 6.91% | 2,000 |
| May 7, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
| May 6, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
| May 5, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
| May 2, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
| May 1, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
| Apr 30, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
| Apr 29, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
| Apr 28, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | 1,500 |
| Apr 25, 2025 | 20.00 | 20.00 | 19.50 | 19.55 | 19.55 | -2.37% | 6,022 |
| Apr 24, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - | - |
| Apr 23, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.63% | 100 |
| Apr 22, 2025 | 20.50 | 20.50 | 19.90 | 19.90 | 19.90 | 1.53% | 400 |
| Apr 21, 2025 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | -0.76% | 3,000 |
| Apr 17, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Apr 16, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Apr 15, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Apr 14, 2025 | 19.95 | 19.95 | 19.75 | 19.75 | 19.75 | -1.32% | 629 |
| Apr 11, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - | - |
| Apr 10, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - | - |
| Apr 9, 2025 | 20.00 | 20.01 | 20.00 | 20.01 | 20.01 | 0.07% | 200 |
| Apr 8, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Apr 7, 2025 | 20.11 | 20.11 | 20.00 | 20.00 | 20.00 | -2.44% | 4,160 |
| Apr 4, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Apr 3, 2025 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | -3.53% | 1,856 |