Skip to main content
logo
CoastalSouth Bancshares, Inc. (COSO)
NYSE: COSO · Real-Time Price · USD
24.55
-0.84 (-3.31%)
Feb 27, 2026, 4:00 PM EST - Market closed

CoastalSouth Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202625.2525.4824.5324.5524.55-3.31%68,447
Feb 26, 202625.4525.6125.3425.3925.390.16%63,549
Feb 25, 202625.3925.5525.3025.3525.350.36%64,641
Feb 24, 202625.3525.6525.0625.2625.260.80%80,567
Feb 23, 202625.2425.7225.0025.0625.06-0.44%83,216
Feb 20, 202625.1425.3625.0525.1725.170.16%59,216
Feb 19, 202625.0125.4125.0125.1325.13-0.20%32,958
Feb 18, 202625.2625.7225.0425.1825.18-0.79%56,073
Feb 17, 202625.1525.7825.1525.3825.381.40%60,609
Feb 13, 202625.0025.4924.8725.0325.030.68%72,741
Feb 12, 202625.0625.3324.7024.8624.86-0.08%84,533
Feb 11, 202625.3626.2924.8824.8824.83-1.82%39,489
Feb 10, 202625.4325.6325.3325.3425.29-0.24%53,704
Feb 9, 202625.5225.5925.1625.4025.35-0.20%77,562
Feb 6, 202625.4325.7025.3425.4525.400.91%85,697
Feb 5, 202625.4925.5225.0225.2225.17-0.28%184,999
Feb 4, 202625.0025.9024.8525.2925.241.61%114,664
Feb 3, 202624.6725.5024.4024.8924.841.26%127,898
Feb 2, 202624.0724.7624.0024.5824.532.54%123,000
Jan 30, 202623.7324.0023.7023.9723.920.80%80,209
Jan 29, 202623.6224.3423.6223.7823.730.68%93,235
Jan 28, 202623.8323.9623.5623.6223.57-0.51%63,614
Jan 27, 202623.7123.8823.4323.7423.690.13%147,658
Jan 26, 202623.7724.3023.4223.7123.66-0.50%45,832
Jan 23, 202623.9524.1423.6223.8323.78-0.58%51,293
Jan 22, 202624.0824.2423.6623.9723.92-0.13%72,380
Jan 21, 202623.7424.6423.7424.0023.951.10%285,617
Jan 20, 202623.9923.9923.5023.7423.69-0.67%44,242
Jan 16, 202624.0124.0823.7223.9023.85-0.42%26,895
Jan 15, 202623.9824.5523.9224.0023.950.71%50,157
Jan 14, 202623.4424.2823.2623.8323.781.66%62,947
Jan 13, 202623.0024.0222.9523.4423.391.47%355,580
Jan 12, 202623.1523.4322.8523.1023.05-0.22%45,245
Jan 9, 202623.1723.1722.9023.1523.100.70%15,166
Jan 8, 202623.2223.4222.9022.9922.94-0.17%57,471
Jan 7, 202623.0023.4422.8123.0322.980.13%38,680
Jan 6, 202622.7723.2822.7723.0022.950.04%36,178
Jan 5, 202623.1223.3622.7522.9922.94-0.78%35,479
Jan 2, 202623.1323.8023.0323.1723.12-0.34%29,027
Dec 31, 202523.2523.7922.8023.2523.200.48%39,818
Dec 30, 202523.9223.9222.6223.1423.09-2.77%478,493
Dec 29, 202524.5025.0023.7523.8023.75-2.74%170,519
Dec 26, 202524.4024.7324.2724.4724.420.08%74,036
Dec 24, 202524.3924.7424.3324.4524.400.12%19,386
Dec 23, 202524.4124.8824.3124.4224.370.37%14,899
Dec 22, 202524.2224.5624.1524.3324.28-0.04%18,804
Dec 19, 202524.8024.8924.1324.3424.29-1.54%169,100
Dec 18, 202524.4824.8924.3824.7224.671.52%27,147
Dec 17, 202524.9325.3924.2824.3524.30-2.83%42,193
Dec 16, 202524.1525.5624.1025.0625.013.94%54,733