CoastalSouth Bancshares, Inc. (COSO)
NYSE: COSO · Real-Time Price · USD
21.00
-0.08 (-0.38%)
At close: Jul 29, 2025, 4:00 PM
21.00
0.00 (0.00%)
After-hours: Jul 29, 2025, 4:10 PM EDT

CoastalSouth Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202521.3721.3721.0021.0821.08-1.03%12,004
Jul 25, 202521.1321.4820.9021.3021.301.09%7,512
Jul 24, 202521.1021.1320.9121.0721.070.38%6,770
Jul 23, 202521.1521.2320.9620.9920.99-0.33%6,608
Jul 22, 202521.0021.5020.9521.0621.060.29%99,371
Jul 21, 202521.5021.5021.0021.0021.00-0.76%15,603
Jul 18, 202521.1221.1821.1021.1621.160.57%2,755
Jul 17, 202521.4821.4821.0021.0421.04-1.31%20,712
Jul 16, 202521.0521.3221.0521.3221.320.99%1,728
Jul 15, 202521.4321.5521.0121.1121.11-0.40%9,784
Jul 14, 202521.1721.6521.0521.2021.20-0.82%42,612
Jul 11, 202521.0321.4321.0021.3721.371.42%30,160
Jul 10, 202521.4521.4921.0521.0721.07-1.08%34,854
Jul 9, 202521.5521.9021.2721.3021.30-0.65%33,337
Jul 8, 202521.3421.5021.2521.4421.440.89%31,806
Jul 7, 202521.0022.6821.0021.2521.25-33,661
Jul 3, 202521.5021.5321.2521.2521.25-1.16%131,278
Jul 2, 202521.5021.9320.9021.5021.502.84%287,099
Jul 1, 202521.3521.3520.2620.9120.91-1.80%2,570
Jun 30, 202521.2521.2921.2521.2921.290.42%829
Jun 27, 202521.0021.2020.6021.2021.200.81%2,540
Jun 26, 202521.0321.0521.0321.0321.030.05%700
Jun 25, 202521.5321.6420.9721.0221.02-4.45%1,846
Jun 24, 202521.0022.0020.9422.0022.0013.40%1,705
Jun 23, 202519.7919.7919.4019.4019.40-3.03%512
Jun 20, 202520.0120.0120.0120.0120.01-0.98%238
Jun 18, 202520.2120.4020.2120.2120.214.42%928
Jun 17, 202519.3519.3519.3519.3519.35--
Jun 16, 202519.3519.3519.3519.3519.35--
Jun 13, 202519.7919.7919.3519.3519.35-3.25%512
Jun 12, 202520.0020.0020.0020.0020.00-4.76%115
Jun 11, 202521.0021.0021.0021.0021.00--
Jun 10, 202521.0021.0021.0021.0021.00--
Jun 9, 202521.0021.0021.0021.0021.00--
Jun 6, 202521.0021.0021.0021.0021.00--
Jun 5, 202521.0021.0021.0021.0021.00--
Jun 4, 202521.0021.0021.0021.0021.00--
Jun 3, 202521.0021.0021.0021.0021.004.33%100
Jun 2, 202520.7020.7020.0120.1320.13-3.92%335
May 30, 202520.7120.9520.7120.9520.955.46%899
May 29, 202519.8719.8719.8719.8719.87-0.87%425
May 28, 202520.0420.0420.0420.0420.04--
May 27, 202520.0420.0420.0420.0420.04-100
May 23, 202520.0420.0420.0420.0420.04--
May 22, 202520.0420.0420.0420.0420.04--
May 21, 202520.0420.0420.0420.0420.04--
May 20, 202519.4020.0419.4020.0420.04-1,402
May 19, 202520.0420.0420.0420.0420.04--
May 16, 202520.0420.0420.0420.0420.04--
May 15, 202520.0420.0420.0120.0420.042.77%1,500