CoastalSouth Bancshares, Inc. (COSO)
OTCMKTS
· Delayed Price · Currency is USD
20.04
0.00 (0.00%)
May 20, 2025, 10:46 AM EDT
CoastalSouth Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | - |
| Apr 1, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | - |
| Mar 31, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.19% | 100 |
| Mar 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 781 |
| Mar 27, 2025 | 20.65 | 22.58 | 20.65 | 21.00 | 21.00 | -5.19% | 4,176 |
| Mar 26, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - | - |
| Mar 25, 2025 | 20.65 | 22.15 | 20.65 | 22.15 | 22.15 | 8.05% | 1,900 |
| Mar 24, 2025 | 20.90 | 20.90 | 20.50 | 20.50 | 20.50 | -2.38% | 12,900 |
| Mar 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.19% | 4,000 |
| Mar 20, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | - |
| Mar 19, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.19% | 234 |
| Mar 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Mar 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Mar 14, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 4,400 |
| Mar 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Mar 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Mar 11, 2025 | 21.00 | 21.24 | 21.00 | 21.00 | 21.00 | - | 593 |