CoastalSouth Bancshares, Inc. (COSO)
NYSE: COSO · Real-Time Price · USD
22.80
+0.19 (0.84%)
Dec 5, 2025, 4:00 PM EST - Market closed
CoastalSouth Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.51 | 22.91 | 22.51 | 22.80 | 22.80 | 0.84% | 14,146 |
| Dec 4, 2025 | 22.75 | 22.75 | 22.50 | 22.61 | 22.61 | -0.26% | 10,560 |
| Dec 3, 2025 | 22.70 | 22.72 | 22.20 | 22.67 | 22.67 | 0.31% | 72,808 |
| Dec 2, 2025 | 22.73 | 22.87 | 22.25 | 22.60 | 22.60 | 0.18% | 62,863 |
| Dec 1, 2025 | 22.39 | 22.83 | 22.30 | 22.56 | 22.56 | 0.58% | 25,503 |
| Nov 28, 2025 | 22.20 | 22.89 | 22.03 | 22.43 | 22.43 | 1.45% | 7,243 |
| Nov 26, 2025 | 21.96 | 22.20 | 21.96 | 22.11 | 22.11 | -0.41% | 13,158 |
| Nov 25, 2025 | 21.90 | 22.53 | 21.29 | 22.20 | 22.20 | 1.23% | 22,239 |
| Nov 24, 2025 | 21.68 | 22.48 | 21.58 | 21.93 | 21.93 | 0.97% | 28,265 |
| Nov 21, 2025 | 21.07 | 21.83 | 21.05 | 21.72 | 21.72 | 2.99% | 29,053 |
| Nov 20, 2025 | 21.20 | 21.26 | 20.80 | 21.09 | 21.09 | -0.28% | 22,235 |
| Nov 19, 2025 | 21.23 | 21.64 | 21.01 | 21.15 | 21.15 | -0.09% | 27,850 |
| Nov 18, 2025 | 21.19 | 21.30 | 21.00 | 21.17 | 21.17 | - | 52,162 |
| Nov 17, 2025 | 21.28 | 21.45 | 21.06 | 21.17 | 21.17 | -1.31% | 17,890 |
| Nov 14, 2025 | 21.51 | 21.83 | 21.25 | 21.45 | 21.45 | -0.14% | 24,641 |
| Nov 13, 2025 | 21.30 | 21.50 | 21.05 | 21.48 | 21.48 | 0.66% | 8,945 |
| Nov 12, 2025 | 21.28 | 21.49 | 21.20 | 21.34 | 21.34 | -0.23% | 7,374 |
| Nov 11, 2025 | 21.08 | 22.60 | 21.08 | 21.39 | 21.39 | 0.52% | 14,944 |
| Nov 10, 2025 | 21.37 | 21.57 | 21.06 | 21.28 | 21.28 | 0.19% | 14,487 |
| Nov 7, 2025 | 21.30 | 21.57 | 21.01 | 21.24 | 21.24 | -0.28% | 24,823 |
| Nov 6, 2025 | 21.50 | 21.50 | 21.25 | 21.30 | 21.30 | -0.75% | 34,966 |
| Nov 5, 2025 | 21.31 | 21.60 | 21.27 | 21.46 | 21.46 | 0.23% | 11,525 |
| Nov 4, 2025 | 21.29 | 21.68 | 21.25 | 21.41 | 21.41 | -0.56% | 12,371 |
| Nov 3, 2025 | 21.63 | 21.64 | 21.25 | 21.53 | 21.53 | 1.17% | 33,006 |
| Oct 31, 2025 | 21.26 | 21.63 | 21.26 | 21.28 | 21.28 | -0.28% | 8,363 |
| Oct 30, 2025 | 21.50 | 21.56 | 21.10 | 21.34 | 21.34 | -0.14% | 21,636 |
| Oct 29, 2025 | 21.13 | 22.82 | 21.13 | 21.37 | 21.37 | 0.52% | 13,977 |
| Oct 28, 2025 | 21.39 | 21.50 | 21.09 | 21.26 | 21.26 | -0.98% | 22,995 |
| Oct 27, 2025 | 21.56 | 22.24 | 21.23 | 21.47 | 21.47 | - | 25,688 |
| Oct 24, 2025 | 22.20 | 22.20 | 21.40 | 21.47 | 21.47 | 0.42% | 23,611 |
| Oct 23, 2025 | 21.53 | 21.88 | 21.32 | 21.38 | 21.38 | -0.56% | 6,882 |
| Oct 22, 2025 | 21.50 | 21.55 | 21.40 | 21.50 | 21.50 | 0.14% | 21,076 |
| Oct 21, 2025 | 21.50 | 21.63 | 20.93 | 21.47 | 21.47 | -0.14% | 90,623 |
| Oct 20, 2025 | 21.50 | 21.50 | 21.38 | 21.50 | 21.50 | 0.19% | 11,250 |
| Oct 17, 2025 | 21.18 | 22.09 | 21.18 | 21.46 | 21.46 | 0.75% | 14,110 |
| Oct 16, 2025 | 21.30 | 22.18 | 21.19 | 21.30 | 21.30 | -0.93% | 11,223 |
| Oct 15, 2025 | 21.50 | 22.95 | 21.41 | 21.50 | 21.50 | -0.19% | 13,205 |
| Oct 14, 2025 | 21.23 | 21.90 | 21.23 | 21.54 | 21.54 | 0.51% | 23,339 |
| Oct 13, 2025 | 21.59 | 22.00 | 21.35 | 21.43 | 21.43 | 0.42% | 85,595 |
| Oct 10, 2025 | 21.48 | 21.73 | 21.34 | 21.34 | 21.34 | -0.74% | 12,246 |
| Oct 9, 2025 | 21.42 | 21.96 | 21.42 | 21.50 | 21.50 | - | 14,218 |
| Oct 8, 2025 | 21.62 | 22.02 | 21.48 | 21.50 | 21.50 | 0.23% | 13,232 |
| Oct 7, 2025 | 22.20 | 22.20 | 21.40 | 21.45 | 21.45 | -3.33% | 37,365 |
| Oct 6, 2025 | 21.71 | 22.51 | 21.71 | 22.19 | 22.19 | 3.31% | 13,998 |
| Oct 3, 2025 | 21.26 | 21.71 | 21.26 | 21.48 | 21.48 | 0.89% | 32,982 |
| Oct 2, 2025 | 21.49 | 22.98 | 21.28 | 21.29 | 21.29 | -0.93% | 11,746 |
| Oct 1, 2025 | 21.78 | 22.00 | 21.33 | 21.49 | 21.49 | -1.47% | 35,681 |
| Sep 30, 2025 | 22.51 | 23.20 | 21.46 | 21.81 | 21.81 | -2.94% | 54,094 |
| Sep 29, 2025 | 23.22 | 23.25 | 22.35 | 22.47 | 22.47 | -2.43% | 27,955 |
| Sep 26, 2025 | 22.89 | 23.04 | 22.89 | 23.03 | 23.03 | 0.70% | 9,142 |
| Sep 25, 2025 | 22.83 | 23.08 | 22.83 | 22.87 | 22.87 | -0.39% | 6,937 |
| Sep 24, 2025 | 23.11 | 23.30 | 22.89 | 22.96 | 22.96 | -0.69% | 14,284 |
| Sep 23, 2025 | 23.48 | 23.69 | 23.12 | 23.12 | 23.12 | -1.07% | 28,581 |
| Sep 22, 2025 | 23.78 | 23.83 | 23.37 | 23.37 | 23.37 | -2.09% | 40,974 |
| Sep 19, 2025 | 23.49 | 24.09 | 23.49 | 23.87 | 23.87 | 1.92% | 892,739 |
| Sep 18, 2025 | 23.73 | 23.84 | 23.42 | 23.42 | 23.42 | -0.21% | 54,084 |
| Sep 17, 2025 | 23.24 | 23.93 | 23.24 | 23.47 | 23.47 | 1.12% | 63,488 |
| Sep 16, 2025 | 23.33 | 23.33 | 23.10 | 23.21 | 23.21 | -0.47% | 16,933 |
| Sep 15, 2025 | 23.38 | 23.80 | 23.20 | 23.32 | 23.32 | 0.13% | 39,540 |
| Sep 12, 2025 | 23.23 | 23.74 | 23.13 | 23.29 | 23.29 | 0.60% | 30,417 |
| Sep 11, 2025 | 23.33 | 23.50 | 23.15 | 23.15 | 23.15 | -0.13% | 41,889 |
| Sep 10, 2025 | 23.00 | 23.39 | 22.81 | 23.18 | 23.18 | 0.74% | 31,678 |
| Sep 9, 2025 | 23.45 | 23.59 | 22.82 | 23.01 | 23.01 | -1.50% | 61,624 |
| Sep 8, 2025 | 22.82 | 24.25 | 22.28 | 23.36 | 23.36 | 4.52% | 114,629 |
| Sep 5, 2025 | 21.97 | 22.67 | 21.97 | 22.35 | 22.35 | 1.31% | 27,499 |
| Sep 4, 2025 | 21.98 | 22.28 | 21.58 | 22.06 | 22.06 | 1.33% | 14,507 |
| Sep 3, 2025 | 21.68 | 21.98 | 21.53 | 21.77 | 21.77 | 0.55% | 5,063 |
| Sep 2, 2025 | 21.65 | 21.99 | 21.40 | 21.65 | 21.65 | -0.14% | 6,358 |
| Aug 29, 2025 | 21.42 | 22.00 | 21.42 | 21.68 | 21.68 | -0.32% | 11,320 |
| Aug 28, 2025 | 21.62 | 22.07 | 21.41 | 21.75 | 21.75 | 0.05% | 25,424 |
| Aug 27, 2025 | 21.56 | 22.23 | 21.50 | 21.74 | 21.74 | 0.42% | 5,906 |
| Aug 26, 2025 | 21.18 | 21.78 | 21.18 | 21.65 | 21.65 | 1.60% | 1,610 |
| Aug 25, 2025 | 22.15 | 22.25 | 21.25 | 21.31 | 21.31 | -4.22% | 64,183 |
| Aug 22, 2025 | 21.50 | 22.25 | 20.90 | 22.25 | 22.25 | 4.66% | 18,061 |
| Aug 21, 2025 | 21.23 | 21.97 | 21.00 | 21.26 | 21.26 | -1.02% | 10,097 |
| Aug 20, 2025 | 20.74 | 21.48 | 20.74 | 21.48 | 21.48 | 1.56% | 5,500 |
| Aug 19, 2025 | 21.10 | 21.15 | 20.74 | 21.15 | 21.15 | -0.05% | 6,771 |
| Aug 18, 2025 | 20.00 | 21.26 | 20.00 | 21.16 | 21.16 | 5.59% | 8,789 |
| Aug 15, 2025 | 20.00 | 20.25 | 19.75 | 20.04 | 20.04 | -0.02% | 18,769 |
| Aug 14, 2025 | 20.15 | 20.15 | 19.85 | 20.05 | 20.05 | -0.12% | 8,801 |
| Aug 13, 2025 | 20.10 | 21.80 | 19.24 | 20.07 | 20.07 | 0.10% | 38,766 |
| Aug 12, 2025 | 19.54 | 20.20 | 19.54 | 20.05 | 20.05 | 0.30% | 10,428 |
| Aug 11, 2025 | 20.37 | 20.37 | 19.75 | 19.99 | 19.99 | -0.89% | 10,726 |
| Aug 8, 2025 | 20.67 | 20.67 | 19.55 | 20.17 | 20.17 | -2.75% | 45,680 |
| Aug 7, 2025 | 19.97 | 21.33 | 19.66 | 20.74 | 20.74 | 4.12% | 19,624 |
| Aug 6, 2025 | 20.18 | 20.36 | 19.82 | 19.92 | 19.92 | -1.87% | 16,849 |
| Aug 5, 2025 | 20.48 | 20.75 | 19.89 | 20.30 | 20.30 | -0.34% | 34,949 |
| Aug 4, 2025 | 20.27 | 20.74 | 20.11 | 20.37 | 20.37 | -0.59% | 36,830 |
| Aug 1, 2025 | 20.94 | 21.16 | 20.30 | 20.49 | 20.49 | -2.34% | 30,058 |
| Jul 31, 2025 | 20.99 | 21.40 | 20.77 | 20.98 | 20.98 | 0.33% | 30,483 |
| Jul 30, 2025 | 21.18 | 21.18 | 20.90 | 20.91 | 20.91 | -0.43% | 9,278 |
| Jul 29, 2025 | 21.40 | 21.40 | 20.98 | 21.00 | 21.00 | -0.38% | 11,690 |
| Jul 28, 2025 | 21.37 | 21.37 | 21.00 | 21.08 | 21.08 | -1.03% | 12,004 |
| Jul 25, 2025 | 21.13 | 21.48 | 20.90 | 21.30 | 21.30 | 1.09% | 7,512 |
| Jul 24, 2025 | 21.10 | 21.13 | 20.91 | 21.07 | 21.07 | 0.38% | 6,770 |
| Jul 23, 2025 | 21.15 | 21.23 | 20.96 | 20.99 | 20.99 | -0.33% | 6,608 |
| Jul 22, 2025 | 21.00 | 21.50 | 20.95 | 21.06 | 21.06 | 0.29% | 99,371 |
| Jul 21, 2025 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | -0.76% | 15,603 |
| Jul 18, 2025 | 21.12 | 21.18 | 21.10 | 21.16 | 21.16 | 0.57% | 2,755 |
| Jul 17, 2025 | 21.48 | 21.48 | 21.00 | 21.04 | 21.04 | -1.31% | 20,712 |