CoastalSouth Bancshares, Inc. (COSO)
NYSE: COSO · Real-Time Price · USD
25.55
+0.08 (0.31%)
At close: Apr 30, 2026, 4:00 PM EDT
25.55
0.00 (0.00%)
After-hours: Apr 30, 2026, 4:10 PM EDT
CoastalSouth Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 25.64 | 25.65 | 25.55 | 25.58 | - | 0.43% | 73,794 |
| Apr 29, 2026 | 25.58 | 25.73 | 25.00 | 25.47 | 25.47 | -0.74% | 676,899 |
| Apr 28, 2026 | 25.75 | 26.11 | 25.66 | 25.66 | 25.66 | 0.27% | 110,457 |
| Apr 27, 2026 | 25.32 | 26.00 | 25.32 | 25.59 | 25.59 | 0.91% | 44,092 |
| Apr 24, 2026 | 25.49 | 25.73 | 25.30 | 25.36 | 25.36 | -0.59% | 32,687 |
| Apr 23, 2026 | 25.55 | 26.00 | 25.39 | 25.51 | 25.51 | -0.31% | 60,522 |
| Apr 22, 2026 | 25.02 | 26.05 | 24.98 | 25.59 | 25.59 | 2.44% | 70,441 |
| Apr 21, 2026 | 25.79 | 26.36 | 24.96 | 24.98 | 24.98 | -3.89% | 133,893 |
| Apr 20, 2026 | 25.76 | 26.12 | 25.75 | 25.99 | 25.99 | 0.19% | 54,719 |
| Apr 17, 2026 | 25.68 | 26.20 | 25.67 | 25.94 | 25.94 | 2.01% | 140,706 |
| Apr 16, 2026 | 25.34 | 25.69 | 25.34 | 25.43 | 25.43 | -0.39% | 42,055 |
| Apr 15, 2026 | 25.45 | 25.70 | 25.45 | 25.53 | 25.53 | -0.08% | 31,790 |
| Apr 14, 2026 | 25.44 | 25.60 | 25.35 | 25.55 | 25.55 | -0.08% | 37,771 |
| Apr 13, 2026 | 25.54 | 25.65 | 25.34 | 25.57 | 25.57 | -0.12% | 61,016 |
| Apr 10, 2026 | 26.11 | 26.11 | 25.54 | 25.60 | 25.60 | -1.31% | 60,743 |
| Apr 9, 2026 | 25.50 | 26.09 | 25.33 | 25.94 | 25.94 | 1.89% | 214,849 |
| Apr 8, 2026 | 25.05 | 25.76 | 25.05 | 25.46 | 25.46 | 2.29% | 105,383 |
| Apr 7, 2026 | 24.80 | 24.97 | 24.79 | 24.89 | 24.89 | -0.04% | 69,283 |
| Apr 6, 2026 | 24.68 | 24.95 | 24.65 | 24.90 | 24.90 | 0.89% | 106,569 |
| Apr 2, 2026 | 24.69 | 24.77 | 24.45 | 24.68 | 24.68 | -0.32% | 74,395 |
| Apr 1, 2026 | 24.73 | 25.00 | 24.71 | 24.76 | 24.76 | 0.69% | 62,182 |
| Mar 31, 2026 | 24.51 | 24.78 | 24.40 | 24.59 | 24.59 | 1.24% | 64,389 |
| Mar 30, 2026 | 24.16 | 24.36 | 24.14 | 24.29 | 24.29 | 0.83% | 104,787 |
| Mar 27, 2026 | 23.98 | 24.27 | 23.92 | 24.09 | 24.09 | -0.29% | 37,169 |
| Mar 26, 2026 | 23.96 | 24.41 | 23.96 | 24.16 | 24.16 | -0.08% | 45,155 |
| Mar 25, 2026 | 24.25 | 24.49 | 24.00 | 24.18 | 24.18 | 0.25% | 57,852 |
| Mar 24, 2026 | 23.88 | 24.38 | 23.73 | 24.12 | 24.12 | 0.42% | 130,528 |
| Mar 23, 2026 | 24.01 | 24.48 | 23.90 | 24.02 | 24.02 | 1.48% | 144,975 |
| Mar 20, 2026 | 23.99 | 24.79 | 23.66 | 23.67 | 23.67 | -1.33% | 465,095 |
| Mar 19, 2026 | 23.41 | 24.15 | 23.40 | 23.99 | 23.99 | 2.39% | 125,391 |
| Mar 18, 2026 | 23.84 | 24.07 | 23.41 | 23.43 | 23.43 | -1.72% | 121,629 |
| Mar 17, 2026 | 24.28 | 24.41 | 23.75 | 23.84 | 23.84 | -1.08% | 76,728 |
| Mar 16, 2026 | 24.01 | 24.72 | 24.01 | 24.10 | 24.10 | 0.84% | 86,673 |
| Mar 13, 2026 | 24.10 | 24.49 | 23.85 | 23.90 | 23.90 | -0.04% | 62,455 |
| Mar 12, 2026 | 23.77 | 24.10 | 23.76 | 23.91 | 23.91 | -0.37% | 84,944 |
| Mar 11, 2026 | 24.12 | 24.66 | 23.93 | 24.00 | 24.00 | -1.28% | 65,206 |
| Mar 10, 2026 | 23.93 | 24.60 | 23.93 | 24.31 | 24.31 | 1.17% | 89,542 |
| Mar 9, 2026 | 23.95 | 24.24 | 23.42 | 24.03 | 24.03 | 0.21% | 60,495 |
| Mar 6, 2026 | 24.19 | 24.49 | 23.85 | 23.98 | 23.98 | -2.28% | 62,399 |
| Mar 5, 2026 | 24.72 | 25.12 | 24.53 | 24.54 | 24.54 | -1.33% | 58,123 |
| Mar 4, 2026 | 24.75 | 25.15 | 24.75 | 24.87 | 24.87 | 1.10% | 72,045 |
| Mar 3, 2026 | 24.57 | 24.96 | 24.30 | 24.60 | 24.60 | -0.45% | 54,451 |
| Mar 2, 2026 | 24.21 | 24.73 | 24.21 | 24.71 | 24.71 | 0.65% | 62,378 |
| Feb 27, 2026 | 25.25 | 25.48 | 24.53 | 24.55 | 24.55 | -3.31% | 68,447 |
| Feb 26, 2026 | 25.45 | 25.61 | 25.34 | 25.39 | 25.39 | 0.16% | 63,549 |
| Feb 25, 2026 | 25.39 | 25.55 | 25.30 | 25.35 | 25.35 | 0.36% | 64,641 |
| Feb 24, 2026 | 25.35 | 25.65 | 25.06 | 25.26 | 25.26 | 0.80% | 80,567 |
| Feb 23, 2026 | 25.24 | 25.72 | 25.00 | 25.06 | 25.06 | -0.44% | 83,216 |
| Feb 20, 2026 | 25.14 | 25.36 | 25.05 | 25.17 | 25.17 | 0.16% | 59,216 |
| Feb 19, 2026 | 25.01 | 25.41 | 25.01 | 25.13 | 25.13 | -0.20% | 32,958 |