Skip to main content
logo
CoastalSouth Bancshares, Inc. (COSO)
NYSE: COSO · Real-Time Price · USD
27.49
+0.15 (0.55%)
Aug 28, 2026, 4:00 PM EDT - Market closed

CoastalSouth Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202627.4127.7327.4127.4927.490.55%67,330
Aug 27, 202627.0927.5127.0927.3427.34-0.04%77,158
Aug 26, 202627.6627.9027.3027.3527.35-0.69%86,707
Aug 25, 202627.5227.9227.3627.5427.54-54,970
Aug 24, 202627.5327.9927.4127.5427.540.55%59,331
Aug 21, 202627.3127.7327.1027.3927.390.51%294,677
Aug 20, 202626.8027.4426.5827.2527.250.85%81,486
Aug 19, 202628.0028.3826.9727.0227.02-2.81%86,043
Aug 18, 202627.9028.0927.7027.8027.80-0.11%75,895
Aug 17, 202627.7427.9327.6327.8327.830.07%66,043
Aug 14, 202628.0028.1927.6327.8127.81-0.71%98,966
Aug 13, 202627.8428.3827.8028.0128.011.12%66,012
Aug 12, 202628.1428.2427.7127.7527.70-0.50%145,443
Aug 11, 202627.9028.3127.6527.8927.840.65%63,387
Aug 10, 202628.0728.5627.5127.7127.66-1.18%68,316
Aug 7, 202627.7228.2527.7228.0427.991.34%77,477
Aug 6, 202627.4127.9927.4027.6727.621.43%161,819
Aug 5, 202627.4127.5527.2127.2827.23-83,629
Aug 4, 202627.6527.6727.2227.2827.23-0.29%58,265
Aug 3, 202627.6627.9527.0727.3627.310.33%63,935
Jul 31, 202626.9927.3526.9927.2727.220.70%49,259
Jul 30, 202627.5727.7727.0127.0827.03-0.95%46,463
Jul 29, 202627.6127.8927.1927.3427.29-1.23%80,166
Jul 28, 202627.3927.8027.3627.6827.631.47%70,637
Jul 27, 202627.1027.4627.1027.2827.230.70%37,810
Jul 24, 202626.6927.2426.6927.0927.041.77%47,992
Jul 23, 202626.3426.6926.1026.6226.570.30%53,091
Jul 22, 202626.4926.8826.3026.5426.49-0.38%77,092
Jul 21, 202626.5027.1826.4026.6426.59-0.22%61,367
Jul 20, 202627.3027.3026.7026.7026.65-1.33%50,359
Jul 17, 202627.1527.3626.8227.0627.01-1.13%104,881
Jul 16, 202626.8027.6526.8027.3727.321.97%148,389
Jul 15, 202626.5526.9626.5526.8426.791.32%57,782
Jul 14, 202626.6826.9926.3926.4926.44-0.53%54,451
Jul 13, 202626.4326.9826.3526.6326.580.79%47,136
Jul 10, 202626.3826.7526.3126.4226.370.46%57,879
Jul 9, 202626.3426.5726.1326.3026.250.61%70,091
Jul 8, 202626.5226.5926.0526.1426.09-1.54%99,323
Jul 7, 202626.6827.0026.3826.5526.50-0.26%93,775
Jul 6, 202627.0527.2326.3926.6226.57-0.78%170,546
Jul 2, 202627.7528.0226.7126.8326.78-2.65%178,737
Jul 1, 202626.9527.7826.9527.5627.512.64%248,557
Jun 30, 202626.9327.1626.6626.8526.800.11%221,544
Jun 29, 202626.9127.1026.8126.8226.77-0.11%261,882
Jun 26, 202627.0627.1926.8126.8526.80-0.26%636,497
Jun 25, 202627.2027.6426.8826.9226.87-0.92%185,474
Jun 24, 202627.1627.4127.0927.1727.120.07%293,250
Jun 23, 202626.9127.2726.9127.1527.101.08%116,740
Jun 22, 202626.5126.9426.5126.8626.811.44%149,137
Jun 18, 202626.5926.9426.4626.4826.430.15%210,768