Skip to main content
logo
CoastalSouth Bancshares, Inc. (COSO)
NYSE: COSO · Real-Time Price · USD
25.50
+0.26 (1.03%)
At close: May 20, 2026, 4:00 PM EDT
25.50
0.00 (0.00%)
After-hours: May 20, 2026, 6:30 PM EDT

CoastalSouth Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202625.3225.7325.3225.5025.501.03%51,341
May 19, 202625.3825.4725.1825.2425.24-0.36%50,849
May 18, 202625.3725.5725.2525.3325.330.64%52,116
May 15, 202625.4425.6025.1025.1725.17-1.06%51,272
May 14, 202625.4925.7025.2925.4425.440.43%50,308
May 13, 202625.3925.6225.3025.3325.28-0.67%51,262
May 12, 202625.2925.6225.0525.5025.450.83%59,014
May 11, 202625.9226.0025.2225.2925.24-2.13%74,877
May 8, 202625.7925.9925.6425.8425.790.04%49,046
May 7, 202625.7126.0025.7125.8325.780.04%79,902
May 6, 202625.8026.0025.7525.8225.770.62%111,818
May 5, 202625.5525.7625.4125.6625.610.51%102,356
May 4, 202625.4925.8325.4325.5325.48-0.31%98,344
May 1, 202625.7826.1225.5925.6125.560.23%203,917
Apr 30, 202625.4925.7025.4925.5525.500.31%101,164
Apr 29, 202625.5825.7325.0025.4725.42-0.74%685,904
Apr 28, 202625.7526.1125.6625.6625.610.27%110,457
Apr 27, 202625.3226.0025.3225.5925.540.91%44,751
Apr 24, 202625.4925.7325.3025.3625.31-0.59%32,687
Apr 23, 202625.5526.0025.3925.5125.46-0.31%60,522
Apr 22, 202625.0226.0524.9825.5925.542.44%72,166
Apr 21, 202625.7926.3624.9624.9824.93-3.89%133,904
Apr 20, 202625.7626.1225.7525.9925.940.19%60,725
Apr 17, 202625.6826.2025.6725.9425.892.01%140,706
Apr 16, 202625.3425.6925.3425.4325.38-0.39%49,745
Apr 15, 202625.4525.7025.4525.5325.48-0.08%31,790
Apr 14, 202625.4425.6025.3525.5525.50-0.08%37,771
Apr 13, 202625.5425.6525.3425.5725.52-0.12%61,016
Apr 10, 202626.1126.1125.5425.6025.55-1.31%92,847
Apr 9, 202625.5026.0925.3325.9425.891.89%214,849
Apr 8, 202625.0525.7625.0525.4625.412.29%105,383
Apr 7, 202624.8024.9724.7924.8924.84-0.04%69,283
Apr 6, 202624.6824.9524.6524.9024.850.89%106,570
Apr 2, 202624.6924.7724.4524.6824.63-0.32%74,395
Apr 1, 202624.7325.0024.7124.7624.710.69%62,182
Mar 31, 202624.5124.7824.4024.5924.541.24%64,389
Mar 30, 202624.1624.3624.1424.2924.240.83%106,667
Mar 27, 202623.9824.2723.9224.0924.04-0.29%38,276
Mar 26, 202623.9624.4123.9624.1624.11-0.08%47,947
Mar 25, 202624.2524.4924.0024.1824.130.25%57,952
Mar 24, 202623.8824.3823.7324.1224.070.42%132,785
Mar 23, 202624.0124.4823.9024.0223.971.48%145,211
Mar 20, 202623.9924.7923.6623.6723.62-1.33%546,360
Mar 19, 202623.4124.1523.4023.9923.942.39%125,557
Mar 18, 202623.8424.0723.4123.4323.38-1.72%129,941
Mar 17, 202624.2824.4123.7523.8423.79-1.08%76,728
Mar 16, 202624.0124.7224.0124.1024.050.84%86,673
Mar 13, 202624.1024.4923.8523.9023.85-0.04%62,455
Mar 12, 202623.7724.1023.7623.9123.86-0.37%84,944
Mar 11, 202624.1224.6623.9324.0023.95-1.28%65,206