CoastalSouth Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	25.43	25.70	25.34	25.45	25.45	0.91%	79,278
Feb 5, 2026	25.49	25.52	25.02	25.22	25.22	-0.28%	184,993
Feb 4, 2026	25.00	25.90	24.85	25.29	25.29	1.61%	114,664
Feb 3, 2026	24.67	25.50	24.40	24.89	24.89	1.26%	105,996
Feb 2, 2026	24.07	24.76	24.00	24.58	24.58	2.54%	122,989
Jan 30, 2026	23.73	24.00	23.70	23.97	23.97	0.80%	80,209
Jan 29, 2026	23.62	24.34	23.62	23.78	23.78	0.68%	93,234
Jan 28, 2026	23.83	23.96	23.56	23.62	23.62	-0.51%	63,614
Jan 27, 2026	23.71	23.88	23.43	23.74	23.74	0.13%	147,658
Jan 26, 2026	23.77	24.30	23.42	23.71	23.71	-0.50%	45,832
Jan 23, 2026	23.95	24.14	23.62	23.83	23.83	-0.58%	50,624
Jan 22, 2026	24.08	24.24	23.66	23.97	23.97	-0.13%	72,380
Jan 21, 2026	23.74	24.64	23.74	24.00	24.00	1.10%	285,617
Jan 20, 2026	23.99	23.99	23.50	23.74	23.74	-0.67%	44,231
Jan 16, 2026	24.01	24.08	23.72	23.90	23.90	-0.42%	26,612
Jan 15, 2026	23.98	24.55	23.92	24.00	24.00	0.71%	50,157
Jan 14, 2026	23.44	24.28	23.26	23.83	23.83	1.66%	62,947
Jan 13, 2026	23.00	24.02	22.95	23.44	23.44	1.47%	355,580
Jan 12, 2026	23.15	23.43	22.85	23.10	23.10	-0.22%	45,245
Jan 9, 2026	23.17	23.17	22.90	23.15	23.15	0.70%	15,166
Jan 8, 2026	23.22	23.42	22.90	22.99	22.99	-0.17%	57,467
Jan 7, 2026	23.00	23.44	22.81	23.03	23.03	0.13%	38,680
Jan 6, 2026	22.77	23.28	22.77	23.00	23.00	0.04%	36,178
Jan 5, 2026	23.12	23.36	22.75	22.99	22.99	-0.78%	35,479
Jan 2, 2026	23.13	23.80	23.03	23.17	23.17	-0.34%	29,027
Dec 31, 2025	23.25	23.79	22.80	23.25	23.25	0.48%	39,818
Dec 30, 2025	23.92	23.92	22.62	23.14	23.14	-2.77%	478,493
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