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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |