CoastalSouth Bancshares, Inc. (COSO)
OTCMKTS · Delayed Price · Currency is USD
21.15
+0.08 (0.38%)
Jul 11, 2025, 11:37 AM EDT

CoastalSouth Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 21.03 21.15 21.00 21.15 - 0.38% 18,353
Jul 10, 2025 21.45 21.49 21.05 21.07 21.07 -1.08% 34,854
Jul 9, 2025 21.55 21.90 21.27 21.30 21.30 -0.65% 33,337
Jul 8, 2025 21.34 21.50 21.25 21.44 21.44 0.89% 31,806
Jul 7, 2025 21.00 22.68 21.00 21.25 21.25 - 33,661
Jul 3, 2025 21.50 21.53 21.25 21.25 21.25 -1.16% 131,278
Jul 2, 2025 21.50 21.93 20.90 21.50 21.50 2.84% 287,099
Jul 1, 2025 21.35 21.35 20.26 20.91 20.91 -1.80% 2,570
Jun 30, 2025 21.25 21.29 21.25 21.29 21.29 0.42% 829
Jun 27, 2025 21.00 21.20 20.60 21.20 21.20 0.81% 2,540
Jun 26, 2025 21.03 21.05 21.03 21.03 21.03 0.05% 700
Jun 25, 2025 21.53 21.64 20.97 21.02 21.02 -4.45% 1,846
Jun 24, 2025 21.00 22.00 20.94 22.00 22.00 13.40% 1,705
Jun 23, 2025 19.79 19.79 19.40 19.40 19.40 -3.03% 512
Jun 20, 2025 20.01 20.01 20.01 20.01 20.01 -0.98% 238
Jun 18, 2025 20.21 20.40 20.21 20.21 20.21 4.42% 928
Jun 17, 2025 19.35 19.35 19.35 19.35 19.35 - -
Jun 16, 2025 19.35 19.35 19.35 19.35 19.35 - -
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 - -