CoastalSouth Bancshares, Inc. (COSO)
NYSE: COSO · Real-Time Price · USD
27.71
-0.33 (-1.18%)
At close: Aug 10, 2026, 4:00 PM EDT
27.71
0.00 (0.00%)
After-hours: Aug 10, 2026, 7:00 PM EDT
CoastalSouth Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 28.07 | 28.56 | 27.51 | 27.71 | 27.71 | -1.18% | 68,316 |
| Aug 7, 2026 | 27.72 | 28.25 | 27.72 | 28.04 | 28.04 | 1.34% | 77,477 |
| Aug 6, 2026 | 27.41 | 27.99 | 27.40 | 27.67 | 27.67 | 1.43% | 161,801 |
| Aug 5, 2026 | 27.41 | 27.55 | 27.21 | 27.28 | 27.28 | - | 57,556 |
| Aug 4, 2026 | 27.65 | 27.67 | 27.22 | 27.28 | 27.28 | -0.29% | 58,265 |
| Aug 3, 2026 | 27.66 | 27.95 | 27.07 | 27.36 | 27.36 | 0.33% | 63,935 |
| Jul 31, 2026 | 26.99 | 27.35 | 26.99 | 27.27 | 27.27 | 0.70% | 49,259 |
| Jul 30, 2026 | 27.57 | 27.77 | 27.01 | 27.08 | 27.08 | -0.95% | 46,463 |
| Jul 29, 2026 | 27.61 | 27.89 | 27.19 | 27.34 | 27.34 | -1.23% | 80,166 |
| Jul 28, 2026 | 27.39 | 27.80 | 27.36 | 27.68 | 27.68 | 1.47% | 70,637 |
| Jul 27, 2026 | 27.10 | 27.46 | 27.10 | 27.28 | 27.28 | 0.70% | 37,809 |
| Jul 24, 2026 | 26.69 | 27.24 | 26.69 | 27.09 | 27.09 | 1.77% | 47,992 |
| Jul 23, 2026 | 26.34 | 26.69 | 26.10 | 26.62 | 26.62 | 0.30% | 53,091 |
| Jul 22, 2026 | 26.49 | 26.88 | 26.30 | 26.54 | 26.54 | -0.38% | 77,092 |
| Jul 21, 2026 | 26.50 | 27.18 | 26.40 | 26.64 | 26.64 | -0.22% | 61,367 |
| Jul 20, 2026 | 27.30 | 27.30 | 26.70 | 26.70 | 26.70 | -1.33% | 50,359 |
| Jul 17, 2026 | 27.15 | 27.36 | 26.82 | 27.06 | 27.06 | -1.13% | 104,880 |
| Jul 16, 2026 | 26.80 | 27.65 | 26.80 | 27.37 | 27.37 | 1.97% | 148,389 |
| Jul 15, 2026 | 26.55 | 26.96 | 26.55 | 26.84 | 26.84 | 1.32% | 56,227 |
| Jul 14, 2026 | 26.68 | 26.99 | 26.39 | 26.49 | 26.49 | -0.53% | 49,221 |
| Jul 13, 2026 | 26.43 | 26.98 | 26.35 | 26.63 | 26.63 | 0.79% | 47,053 |
| Jul 10, 2026 | 26.38 | 26.75 | 26.31 | 26.42 | 26.42 | 0.46% | 57,879 |
| Jul 9, 2026 | 26.34 | 26.57 | 26.13 | 26.30 | 26.30 | 0.61% | 69,228 |
| Jul 8, 2026 | 26.52 | 26.59 | 26.05 | 26.14 | 26.14 | -1.54% | 87,616 |
| Jul 7, 2026 | 26.68 | 27.00 | 26.38 | 26.55 | 26.55 | -0.26% | 93,775 |
| Jul 6, 2026 | 27.05 | 27.23 | 26.39 | 26.62 | 26.62 | -0.78% | 154,833 |
| Jul 2, 2026 | 27.75 | 28.02 | 26.71 | 26.83 | 26.83 | -2.65% | 158,671 |
| Jul 1, 2026 | 26.95 | 27.78 | 26.95 | 27.56 | 27.56 | 2.64% | 240,494 |
| Jun 30, 2026 | 26.93 | 27.16 | 26.66 | 26.85 | 26.85 | 0.11% | 212,062 |
| Jun 29, 2026 | 26.91 | 27.10 | 26.81 | 26.82 | 26.82 | -0.11% | 246,483 |
| Jun 26, 2026 | 27.06 | 27.19 | 26.81 | 26.85 | 26.85 | -0.26% | 620,605 |
| Jun 25, 2026 | 27.20 | 27.64 | 26.88 | 26.92 | 26.92 | -0.92% | 182,442 |
| Jun 24, 2026 | 27.16 | 27.41 | 27.09 | 27.17 | 27.17 | 0.07% | 276,050 |
| Jun 23, 2026 | 26.91 | 27.27 | 26.91 | 27.15 | 27.15 | 1.08% | 115,823 |
| Jun 22, 2026 | 26.51 | 26.94 | 26.51 | 26.86 | 26.86 | 1.44% | 144,022 |
| Jun 18, 2026 | 26.59 | 26.94 | 26.46 | 26.48 | 26.48 | 0.15% | 201,008 |
| Jun 17, 2026 | 26.57 | 26.84 | 26.27 | 26.44 | 26.44 | - | 209,356 |
| Jun 16, 2026 | 26.88 | 27.05 | 26.44 | 26.44 | 26.44 | -1.34% | 78,257 |
| Jun 15, 2026 | 27.30 | 27.52 | 26.70 | 26.80 | 26.80 | -0.56% | 85,080 |
| Jun 12, 2026 | 26.84 | 27.36 | 26.77 | 26.95 | 26.95 | 0.75% | 136,024 |
| Jun 11, 2026 | 26.79 | 27.42 | 26.50 | 26.75 | 26.75 | 0.53% | 126,885 |
| Jun 10, 2026 | 26.50 | 27.37 | 26.45 | 26.61 | 26.61 | 1.06% | 208,513 |
| Jun 9, 2026 | 26.00 | 26.73 | 26.00 | 26.33 | 26.33 | 1.19% | 89,270 |
| Jun 8, 2026 | 26.10 | 26.18 | 25.96 | 26.02 | 26.02 | 0.19% | 95,561 |
| Jun 5, 2026 | 25.95 | 26.24 | 25.89 | 25.97 | 25.97 | 0.50% | 127,560 |
| Jun 4, 2026 | 25.64 | 25.93 | 25.50 | 25.84 | 25.84 | 1.97% | 47,561 |
| Jun 3, 2026 | 25.73 | 25.73 | 25.19 | 25.34 | 25.34 | -1.63% | 60,464 |
| Jun 2, 2026 | 25.39 | 25.79 | 25.35 | 25.76 | 25.76 | 1.10% | 48,087 |
| Jun 1, 2026 | 25.50 | 25.68 | 25.27 | 25.48 | 25.48 | -0.20% | 67,230 |
| May 29, 2026 | 25.69 | 25.92 | 25.52 | 25.53 | 25.53 | -0.66% | 36,961 |