CoastalSouth Bancshares, Inc. (COSO)
NYSE: COSO · Real-Time Price · USD
21.45
-0.74 (-3.33%)
At close: Oct 7, 2025, 4:00 PM EDT
21.45
0.00 (0.00%)
After-hours: Oct 7, 2025, 7:00 PM EDT
CoastalSouth Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 22.20 | 22.20 | 21.48 | 21.60 | - | -2.66% | 29,731 |
| Oct 6, 2025 | 21.71 | 22.51 | 21.71 | 22.19 | 22.19 | 3.31% | 13,998 |
| Oct 3, 2025 | 21.26 | 21.71 | 21.26 | 21.48 | 21.48 | 0.89% | 32,982 |
| Oct 2, 2025 | 21.49 | 22.98 | 21.28 | 21.29 | 21.29 | -0.93% | 11,746 |
| Oct 1, 2025 | 21.78 | 22.00 | 21.33 | 21.49 | 21.49 | -1.47% | 35,681 |
| Sep 30, 2025 | 22.51 | 23.20 | 21.46 | 21.81 | 21.81 | -2.94% | 54,094 |
| Sep 29, 2025 | 23.22 | 23.25 | 22.35 | 22.47 | 22.47 | -2.43% | 27,955 |
| Sep 26, 2025 | 22.89 | 23.04 | 22.89 | 23.03 | 23.03 | 0.70% | 9,142 |
| Sep 25, 2025 | 22.83 | 23.08 | 22.83 | 22.87 | 22.87 | -0.39% | 6,937 |
| Sep 24, 2025 | 23.11 | 23.30 | 22.89 | 22.96 | 22.96 | -0.69% | 14,284 |
| Sep 23, 2025 | 23.48 | 23.69 | 23.12 | 23.12 | 23.12 | -1.07% | 28,581 |
| Sep 22, 2025 | 23.78 | 23.83 | 23.37 | 23.37 | 23.37 | -2.09% | 40,974 |
| Sep 19, 2025 | 23.49 | 24.09 | 23.49 | 23.87 | 23.87 | 1.92% | 892,739 |
| Sep 18, 2025 | 23.73 | 23.84 | 23.42 | 23.42 | 23.42 | -0.21% | 54,084 |
| Sep 17, 2025 | 23.24 | 23.93 | 23.24 | 23.47 | 23.47 | 1.12% | 63,488 |
| Sep 16, 2025 | 23.33 | 23.33 | 23.10 | 23.21 | 23.21 | -0.47% | 16,933 |
| Sep 15, 2025 | 23.38 | 23.80 | 23.20 | 23.32 | 23.32 | 0.13% | 39,540 |
| Sep 12, 2025 | 23.23 | 23.74 | 23.13 | 23.29 | 23.29 | 0.60% | 30,417 |
| Sep 11, 2025 | 23.33 | 23.50 | 23.15 | 23.15 | 23.15 | -0.13% | 41,889 |
| Sep 10, 2025 | 23.00 | 23.39 | 22.81 | 23.18 | 23.18 | 0.74% | 31,678 |
| Sep 9, 2025 | 23.45 | 23.59 | 22.82 | 23.01 | 23.01 | -1.50% | 61,624 |
| Sep 8, 2025 | 22.82 | 24.25 | 22.28 | 23.36 | 23.36 | 4.52% | 114,629 |
| Sep 5, 2025 | 21.97 | 22.67 | 21.97 | 22.35 | 22.35 | 1.31% | 27,499 |
| Sep 4, 2025 | 21.98 | 22.28 | 21.58 | 22.06 | 22.06 | 1.33% | 14,507 |
| Sep 3, 2025 | 21.68 | 21.98 | 21.53 | 21.77 | 21.77 | 0.55% | 5,063 |
| Sep 2, 2025 | 21.65 | 21.99 | 21.40 | 21.65 | 21.65 | -0.14% | 6,358 |
| Aug 29, 2025 | 21.42 | 22.00 | 21.42 | 21.68 | 21.68 | -0.32% | 11,320 |
| Aug 28, 2025 | 21.62 | 22.07 | 21.41 | 21.75 | 21.75 | 0.05% | 25,424 |
| Aug 27, 2025 | 21.56 | 22.23 | 21.50 | 21.74 | 21.74 | 0.42% | 5,906 |
| Aug 26, 2025 | 21.18 | 21.78 | 21.18 | 21.65 | 21.65 | 1.60% | 1,610 |
| Aug 25, 2025 | 22.15 | 22.25 | 21.25 | 21.31 | 21.31 | -4.22% | 64,183 |
| Aug 22, 2025 | 21.50 | 22.25 | 20.90 | 22.25 | 22.25 | 4.66% | 18,061 |
| Aug 21, 2025 | 21.23 | 21.97 | 21.00 | 21.26 | 21.26 | -1.02% | 10,097 |
| Aug 20, 2025 | 20.74 | 21.48 | 20.74 | 21.48 | 21.48 | 1.56% | 5,500 |
| Aug 19, 2025 | 21.10 | 21.15 | 20.74 | 21.15 | 21.15 | -0.05% | 6,771 |
| Aug 18, 2025 | 20.00 | 21.26 | 20.00 | 21.16 | 21.16 | 5.59% | 8,789 |
| Aug 15, 2025 | 20.00 | 20.25 | 19.75 | 20.04 | 20.04 | -0.02% | 18,769 |
| Aug 14, 2025 | 20.15 | 20.15 | 19.85 | 20.05 | 20.05 | -0.12% | 8,801 |
| Aug 13, 2025 | 20.10 | 21.80 | 19.24 | 20.07 | 20.07 | 0.10% | 38,766 |
| Aug 12, 2025 | 19.54 | 20.20 | 19.54 | 20.05 | 20.05 | 0.30% | 10,428 |
| Aug 11, 2025 | 20.37 | 20.37 | 19.75 | 19.99 | 19.99 | -0.89% | 10,726 |
| Aug 8, 2025 | 20.67 | 20.67 | 19.55 | 20.17 | 20.17 | -2.75% | 45,680 |
| Aug 7, 2025 | 19.97 | 21.33 | 19.66 | 20.74 | 20.74 | 4.12% | 19,624 |
| Aug 6, 2025 | 20.18 | 20.36 | 19.82 | 19.92 | 19.92 | -1.87% | 16,849 |
| Aug 5, 2025 | 20.48 | 20.75 | 19.89 | 20.30 | 20.30 | -0.34% | 34,949 |
| Aug 4, 2025 | 20.27 | 20.74 | 20.11 | 20.37 | 20.37 | -0.59% | 36,830 |
| Aug 1, 2025 | 20.94 | 21.16 | 20.30 | 20.49 | 20.49 | -2.34% | 30,058 |
| Jul 31, 2025 | 20.99 | 21.40 | 20.77 | 20.98 | 20.98 | 0.33% | 30,483 |
| Jul 30, 2025 | 21.18 | 21.18 | 20.90 | 20.91 | 20.91 | -0.43% | 9,278 |
| Jul 29, 2025 | 21.40 | 21.40 | 20.98 | 21.00 | 21.00 | -0.38% | 11,690 |