CoastalSouth Bancshares, Inc. (COSO)

NYSE: COSO · Real-Time Price · USD

26.91

-0.34 (-1.25%)

At close: Sep 18, 2026, 4:00 PM EDT

27.28

+0.37 (1.37%)

After-hours: Sep 18, 2026, 7:24 PM EDT

CoastalSouth Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	27.20	27.49	26.74	26.91	26.91	-1.25%	276,521
Sep 17, 2026	27.28	27.43	27.16	27.25	27.25	0.07%	229,184
Sep 16, 2026	27.68	27.69	26.91	27.23	27.23	-1.45%	97,593
Sep 15, 2026	27.61	27.78	27.50	27.63	27.63	0.33%	304,636
Sep 14, 2026	27.43	27.85	27.43	27.54	27.54	0.22%	152,151
Sep 11, 2026	27.58	27.94	27.34	27.48	27.48	-0.33%	109,280
Sep 10, 2026	27.31	27.64	27.31	27.57	27.57	0.62%	96,393
Sep 9, 2026	27.55	27.78	27.16	27.40	27.40	-1.33%	78,555
Sep 8, 2026	28.07	28.07	27.50	27.77	27.77	-0.43%	69,974
Sep 4, 2026	27.59	28.04	27.59	27.89	27.89	0.69%	96,497
Sep 3, 2026	27.32	27.91	27.16	27.70	27.70	1.84%	108,243
Sep 2, 2026	27.29	27.58	27.17	27.20	27.20	0.04%	151,683
Sep 1, 2026	27.36	27.50	27.00	27.19	27.19	-0.80%	80,279
Aug 31, 2026	27.29	27.60	27.22	27.41	27.41	-0.29%	91,977
Aug 28, 2026	27.41	27.73	27.41	27.49	27.49	0.55%	67,330
Aug 27, 2026	27.09	27.51	27.09	27.34	27.34	-0.04%	77,158
Aug 26, 2026	27.66	27.90	27.30	27.35	27.35	-0.69%	86,707
Aug 25, 2026	27.52	27.92	27.36	27.54	27.54	-	54,970
Aug 24, 2026	27.53	27.99	27.41	27.54	27.54	0.55%	59,331
Aug 21, 2026	27.31	27.73	27.10	27.39	27.39	0.51%	294,677
Aug 20, 2026	26.80	27.44	26.58	27.25	27.25	0.85%	81,486
Aug 19, 2026	28.00	28.38	26.97	27.02	27.02	-2.81%	86,043
Aug 18, 2026	27.90	28.09	27.70	27.80	27.80	-0.11%	75,895
Aug 17, 2026	27.74	27.93	27.63	27.83	27.83	0.07%	66,043
Aug 14, 2026	28.00	28.19	27.63	27.81	27.81	-0.71%	98,966
Aug 13, 2026	27.84	28.38	27.80	28.01	28.01	1.12%	66,012
Aug 12, 2026	28.14	28.24	27.71	27.75	27.70	-0.50%	145,443
Aug 11, 2026	27.90	28.31	27.65	27.89	27.84	0.65%	63,387
Aug 10, 2026	28.07	28.56	27.51	27.71	27.66	-1.18%	68,316
Aug 7, 2026	27.72	28.25	27.72	28.04	27.99	1.34%	77,477
Aug 6, 2026	27.41	27.99	27.40	27.67	27.62	1.43%	161,819
Aug 5, 2026	27.41	27.55	27.21	27.28	27.23	-	83,629
Aug 4, 2026	27.65	27.67	27.22	27.28	27.23	-0.29%	58,265
Aug 3, 2026	27.66	27.95	27.07	27.36	27.31	0.33%	63,935
Jul 31, 2026	26.99	27.35	26.99	27.27	27.22	0.70%	49,259
Jul 30, 2026	27.57	27.77	27.01	27.08	27.03	-0.95%	46,463
Jul 29, 2026	27.61	27.89	27.19	27.34	27.29	-1.23%	80,166
Jul 28, 2026	27.39	27.80	27.36	27.68	27.63	1.47%	70,637
Jul 27, 2026	27.10	27.46	27.10	27.28	27.23	0.70%	37,810
Jul 24, 2026	26.69	27.24	26.69	27.09	27.04	1.77%	47,992
Jul 23, 2026	26.34	26.69	26.10	26.62	26.57	0.30%	53,091
Jul 22, 2026	26.49	26.88	26.30	26.54	26.49	-0.38%	77,092
Jul 21, 2026	26.50	27.18	26.40	26.64	26.59	-0.22%	61,367
Jul 20, 2026	27.30	27.30	26.70	26.70	26.65	-1.33%	50,359
Jul 17, 2026	27.15	27.36	26.82	27.06	27.01	-1.13%	104,881
Jul 16, 2026	26.80	27.65	26.80	27.37	27.32	1.97%	148,389
Jul 15, 2026	26.55	26.96	26.55	26.84	26.79	1.32%	57,782
Jul 14, 2026	26.68	26.99	26.39	26.49	26.44	-0.53%	54,451
Jul 13, 2026	26.43	26.98	26.35	26.63	26.58	0.79%	47,136
Jul 10, 2026	26.38	26.75	26.31	26.42	26.37	0.46%	57,879