CoastalSouth Bancshares, Inc. (COSO)
NYSE: COSO · Real-Time Price · USD
23.67
-0.32 (-1.33%)
Mar 20, 2026, 4:00 PM EDT - Market closed
CoastalSouth Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 23.99 | 24.79 | 23.66 | 23.67 | 23.67 | -1.33% | 465,095 |
| Mar 19, 2026 | 23.41 | 24.15 | 23.40 | 23.99 | 23.99 | 2.39% | 125,391 |
| Mar 18, 2026 | 23.84 | 24.07 | 23.41 | 23.43 | 23.43 | -1.72% | 121,629 |
| Mar 17, 2026 | 24.28 | 24.41 | 23.75 | 23.84 | 23.84 | -1.08% | 76,728 |
| Mar 16, 2026 | 24.01 | 24.72 | 24.01 | 24.10 | 24.10 | 0.84% | 86,673 |
| Mar 13, 2026 | 24.10 | 24.49 | 23.85 | 23.90 | 23.90 | -0.04% | 62,455 |
| Mar 12, 2026 | 23.77 | 24.10 | 23.76 | 23.91 | 23.91 | -0.37% | 84,944 |
| Mar 11, 2026 | 24.12 | 24.66 | 23.93 | 24.00 | 24.00 | -1.28% | 65,206 |
| Mar 10, 2026 | 23.93 | 24.60 | 23.93 | 24.31 | 24.31 | 1.17% | 89,542 |
| Mar 9, 2026 | 23.95 | 24.24 | 23.42 | 24.03 | 24.03 | 0.21% | 60,495 |
| Mar 6, 2026 | 24.19 | 24.49 | 23.85 | 23.98 | 23.98 | -2.28% | 62,399 |
| Mar 5, 2026 | 24.72 | 25.12 | 24.53 | 24.54 | 24.54 | -1.33% | 58,123 |
| Mar 4, 2026 | 24.75 | 25.15 | 24.75 | 24.87 | 24.87 | 1.10% | 72,045 |
| Mar 3, 2026 | 24.57 | 24.96 | 24.30 | 24.60 | 24.60 | -0.45% | 54,451 |
| Mar 2, 2026 | 24.21 | 24.73 | 24.21 | 24.71 | 24.71 | 0.65% | 62,378 |
| Feb 27, 2026 | 25.25 | 25.48 | 24.53 | 24.55 | 24.55 | -3.31% | 68,447 |
| Feb 26, 2026 | 25.45 | 25.61 | 25.34 | 25.39 | 25.39 | 0.16% | 63,549 |
| Feb 25, 2026 | 25.39 | 25.55 | 25.30 | 25.35 | 25.35 | 0.36% | 64,641 |
| Feb 24, 2026 | 25.35 | 25.65 | 25.06 | 25.26 | 25.26 | 0.80% | 80,567 |
| Feb 23, 2026 | 25.24 | 25.72 | 25.00 | 25.06 | 25.06 | -0.44% | 83,216 |
| Feb 20, 2026 | 25.14 | 25.36 | 25.05 | 25.17 | 25.17 | 0.16% | 59,216 |
| Feb 19, 2026 | 25.01 | 25.41 | 25.01 | 25.13 | 25.13 | -0.20% | 32,958 |
| Feb 18, 2026 | 25.26 | 25.72 | 25.04 | 25.18 | 25.18 | -0.79% | 56,073 |
| Feb 17, 2026 | 25.15 | 25.78 | 25.15 | 25.38 | 25.38 | 1.40% | 60,609 |
| Feb 13, 2026 | 25.00 | 25.49 | 24.87 | 25.03 | 25.03 | 0.68% | 72,741 |
| Feb 12, 2026 | 25.06 | 25.33 | 24.70 | 24.86 | 24.86 | -0.08% | 84,533 |
| Feb 11, 2026 | 25.36 | 26.29 | 24.88 | 24.88 | 24.83 | -1.82% | 39,489 |
| Feb 10, 2026 | 25.43 | 25.63 | 25.33 | 25.34 | 25.29 | -0.24% | 53,704 |
| Feb 9, 2026 | 25.52 | 25.59 | 25.16 | 25.40 | 25.35 | -0.20% | 77,562 |
| Feb 6, 2026 | 25.43 | 25.70 | 25.34 | 25.45 | 25.40 | 0.91% | 85,697 |
| Feb 5, 2026 | 25.49 | 25.52 | 25.02 | 25.22 | 25.17 | -0.28% | 184,999 |
| Feb 4, 2026 | 25.00 | 25.90 | 24.85 | 25.29 | 25.24 | 1.61% | 114,664 |
| Feb 3, 2026 | 24.67 | 25.50 | 24.40 | 24.89 | 24.84 | 1.26% | 127,898 |
| Feb 2, 2026 | 24.07 | 24.76 | 24.00 | 24.58 | 24.53 | 2.54% | 123,000 |
| Jan 30, 2026 | 23.73 | 24.00 | 23.70 | 23.97 | 23.92 | 0.80% | 80,209 |
| Jan 29, 2026 | 23.62 | 24.34 | 23.62 | 23.78 | 23.73 | 0.68% | 93,235 |
| Jan 28, 2026 | 23.83 | 23.96 | 23.56 | 23.62 | 23.57 | -0.51% | 63,614 |
| Jan 27, 2026 | 23.71 | 23.88 | 23.43 | 23.74 | 23.69 | 0.13% | 147,658 |
| Jan 26, 2026 | 23.77 | 24.30 | 23.42 | 23.71 | 23.66 | -0.50% | 45,832 |
| Jan 23, 2026 | 23.95 | 24.14 | 23.62 | 23.83 | 23.78 | -0.58% | 51,293 |
| Jan 22, 2026 | 24.08 | 24.24 | 23.66 | 23.97 | 23.92 | -0.13% | 72,380 |
| Jan 21, 2026 | 23.74 | 24.64 | 23.74 | 24.00 | 23.95 | 1.10% | 285,617 |
| Jan 20, 2026 | 23.99 | 23.99 | 23.50 | 23.74 | 23.69 | -0.67% | 44,242 |
| Jan 16, 2026 | 24.01 | 24.08 | 23.72 | 23.90 | 23.85 | -0.42% | 26,895 |
| Jan 15, 2026 | 23.98 | 24.55 | 23.92 | 24.00 | 23.95 | 0.71% | 50,157 |
| Jan 14, 2026 | 23.44 | 24.28 | 23.26 | 23.83 | 23.78 | 1.66% | 62,947 |
| Jan 13, 2026 | 23.00 | 24.02 | 22.95 | 23.44 | 23.39 | 1.47% | 355,580 |
| Jan 12, 2026 | 23.15 | 23.43 | 22.85 | 23.10 | 23.05 | -0.22% | 45,245 |
| Jan 9, 2026 | 23.17 | 23.17 | 22.90 | 23.15 | 23.10 | 0.70% | 15,166 |
| Jan 8, 2026 | 23.22 | 23.42 | 22.90 | 22.99 | 22.94 | -0.17% | 57,471 |