CoastalSouth Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	26.69	26.69	26.56	26.67	26.67	-0.86%	61,691
Oct 8, 2026	26.90	27.25	26.35	26.90	26.90	0.79%	79,100
Oct 7, 2026	26.86	27.02	26.62	26.69	26.69	-1.15%	74,892
Oct 6, 2026	26.82	27.23	26.82	27.00	27.00	0.19%	82,344
Oct 5, 2026	26.95	27.93	26.62	26.95	26.95	-0.11%	162,542
Oct 2, 2026	26.66	27.21	26.66	26.98	26.98	2.24%	297,322
Oct 1, 2026	26.14	26.53	25.98	26.39	26.39	0.65%	104,760
Sep 30, 2026	26.36	26.67	26.02	26.22	26.22	-0.42%	103,847
Sep 29, 2026	26.54	26.82	26.02	26.33	26.33	-0.87%	139,066
Sep 28, 2026	26.64	26.75	26.48	26.56	26.56	-0.19%	131,009
Sep 25, 2026	26.69	26.99	26.60	26.61	26.61	0.15%	106,329
Sep 24, 2026	26.36	26.58	26.26	26.57	26.57	0.99%	112,348
Sep 23, 2026	26.59	26.78	26.20	26.31	26.31	-1.31%	112,137
Sep 22, 2026	26.81	27.08	26.60	26.66	26.66	-0.30%	113,256
Sep 21, 2026	26.92	27.55	26.60	26.74	26.74	-0.63%	136,199
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