CoastalSouth Bancshares, Inc. (COSO)
NYSE: COSO · Real-Time Price · USD
23.80
-0.67 (-2.74%)
At close: Dec 29, 2025, 4:00 PM EST
23.80
0.00 (0.00%)
After-hours: Dec 29, 2025, 7:00 PM EST
CoastalSouth Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 24.50 | 25.00 | 23.75 | 23.80 | 23.80 | -2.74% | 170,516 |
| Dec 26, 2025 | 24.40 | 24.73 | 24.27 | 24.47 | 24.47 | 0.08% | 74,036 |
| Dec 24, 2025 | 24.39 | 24.74 | 24.33 | 24.45 | 24.45 | 0.12% | 19,386 |
| Dec 23, 2025 | 24.41 | 24.88 | 24.31 | 24.42 | 24.42 | 0.37% | 14,899 |
| Dec 22, 2025 | 24.22 | 24.56 | 24.15 | 24.33 | 24.33 | -0.04% | 18,804 |
| Dec 19, 2025 | 24.80 | 24.89 | 24.13 | 24.34 | 24.34 | -1.54% | 169,100 |
| Dec 18, 2025 | 24.48 | 24.89 | 24.38 | 24.72 | 24.72 | 1.52% | 27,147 |
| Dec 17, 2025 | 24.93 | 25.39 | 24.28 | 24.35 | 24.35 | -2.83% | 42,193 |
| Dec 16, 2025 | 24.15 | 25.56 | 24.10 | 25.06 | 25.06 | 3.94% | 54,733 |
| Dec 15, 2025 | 24.10 | 24.42 | 23.70 | 24.11 | 24.11 | 0.54% | 127,203 |
| Dec 12, 2025 | 24.00 | 24.48 | 23.55 | 23.98 | 23.98 | - | 134,278 |
| Dec 11, 2025 | 23.35 | 24.00 | 23.35 | 23.98 | 23.98 | 3.27% | 17,868 |
| Dec 10, 2025 | 23.13 | 23.38 | 23.03 | 23.22 | 23.22 | 0.78% | 30,408 |
| Dec 9, 2025 | 22.71 | 23.09 | 22.65 | 23.04 | 23.04 | 0.83% | 18,702 |
| Dec 8, 2025 | 22.93 | 22.93 | 22.78 | 22.85 | 22.85 | 0.22% | 12,243 |
| Dec 5, 2025 | 22.51 | 22.91 | 22.51 | 22.80 | 22.80 | 0.84% | 14,146 |
| Dec 4, 2025 | 22.75 | 22.75 | 22.50 | 22.61 | 22.61 | -0.26% | 10,560 |
| Dec 3, 2025 | 22.70 | 22.72 | 22.20 | 22.67 | 22.67 | 0.31% | 72,808 |
| Dec 2, 2025 | 22.73 | 22.87 | 22.25 | 22.60 | 22.60 | 0.18% | 62,863 |
| Dec 1, 2025 | 22.39 | 22.83 | 22.30 | 22.56 | 22.56 | 0.58% | 25,503 |
| Nov 28, 2025 | 22.20 | 22.89 | 22.03 | 22.43 | 22.43 | 1.45% | 7,243 |
| Nov 26, 2025 | 21.96 | 22.20 | 21.96 | 22.11 | 22.11 | -0.41% | 13,158 |
| Nov 25, 2025 | 21.90 | 22.53 | 21.29 | 22.20 | 22.20 | 1.23% | 22,239 |
| Nov 24, 2025 | 21.68 | 22.48 | 21.58 | 21.93 | 21.93 | 0.97% | 29,865 |
| Nov 21, 2025 | 21.07 | 21.83 | 21.05 | 21.72 | 21.72 | 2.99% | 29,053 |
| Nov 20, 2025 | 21.20 | 21.26 | 20.80 | 21.09 | 21.09 | -0.28% | 22,235 |
| Nov 19, 2025 | 21.23 | 21.64 | 21.01 | 21.15 | 21.15 | -0.09% | 27,850 |
| Nov 18, 2025 | 21.19 | 21.30 | 21.00 | 21.17 | 21.17 | - | 52,162 |
| Nov 17, 2025 | 21.28 | 21.45 | 21.06 | 21.17 | 21.17 | -1.31% | 17,890 |
| Nov 14, 2025 | 21.51 | 21.83 | 21.25 | 21.45 | 21.45 | -0.14% | 24,641 |
| Nov 13, 2025 | 21.30 | 21.50 | 21.05 | 21.48 | 21.48 | 0.66% | 8,945 |
| Nov 12, 2025 | 21.28 | 21.49 | 21.20 | 21.34 | 21.34 | -0.23% | 7,374 |
| Nov 11, 2025 | 21.08 | 22.60 | 21.08 | 21.39 | 21.39 | 0.52% | 14,944 |
| Nov 10, 2025 | 21.37 | 21.57 | 21.06 | 21.28 | 21.28 | 0.19% | 14,487 |
| Nov 7, 2025 | 21.30 | 21.57 | 21.01 | 21.24 | 21.24 | -0.28% | 24,823 |
| Nov 6, 2025 | 21.50 | 21.50 | 21.25 | 21.30 | 21.30 | -0.75% | 34,966 |
| Nov 5, 2025 | 21.31 | 21.60 | 21.27 | 21.46 | 21.46 | 0.23% | 11,525 |
| Nov 4, 2025 | 21.29 | 21.68 | 21.25 | 21.41 | 21.41 | -0.56% | 12,371 |
| Nov 3, 2025 | 21.63 | 21.64 | 21.25 | 21.53 | 21.53 | 1.17% | 33,006 |
| Oct 31, 2025 | 21.26 | 21.63 | 21.26 | 21.28 | 21.28 | -0.28% | 8,363 |
| Oct 30, 2025 | 21.50 | 21.56 | 21.10 | 21.34 | 21.34 | -0.14% | 21,636 |
| Oct 29, 2025 | 21.13 | 22.82 | 21.13 | 21.37 | 21.37 | 0.52% | 13,977 |
| Oct 28, 2025 | 21.39 | 21.50 | 21.09 | 21.26 | 21.26 | -0.98% | 22,995 |
| Oct 27, 2025 | 21.56 | 22.24 | 21.23 | 21.47 | 21.47 | - | 25,688 |
| Oct 24, 2025 | 22.20 | 22.20 | 21.40 | 21.47 | 21.47 | 0.42% | 23,611 |
| Oct 23, 2025 | 21.53 | 21.88 | 21.32 | 21.38 | 21.38 | -0.56% | 6,882 |
| Oct 22, 2025 | 21.50 | 21.55 | 21.40 | 21.50 | 21.50 | 0.14% | 21,076 |
| Oct 21, 2025 | 21.50 | 21.63 | 20.93 | 21.47 | 21.47 | -0.14% | 90,623 |
| Oct 20, 2025 | 21.50 | 21.50 | 21.38 | 21.50 | 21.50 | 0.19% | 11,250 |
| Oct 17, 2025 | 21.18 | 22.09 | 21.18 | 21.46 | 21.46 | 0.75% | 14,110 |