CoastalSouth Bancshares, Inc. (COSO)
NYSE: COSO · Real-Time Price · USD
24.03
+0.05 (0.21%)
At close: Mar 9, 2026, 4:00 PM EDT
24.03
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
CoastalSouth Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.95 | 24.24 | 23.42 | 24.15 | - | 0.71% | 50,196 |
| 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 |
| Feb 18, 2026 | 25.26 | 25.72 | 25.04 | 25.18 | 25.18 | -0.79% | 56,073 |
| Feb 17, 2026 | 25.15 | 25.78 | 25.15 | 25.38 | 25.38 | 1.40% | 60,609 |
| Feb 13, 2026 | 25.00 | 25.49 | 24.87 | 25.03 | 25.03 | 0.68% | 72,741 |
| Feb 12, 2026 | 25.06 | 25.33 | 24.70 | 24.86 | 24.86 | -0.08% | 84,533 |
| Feb 11, 2026 | 25.36 | 26.29 | 24.88 | 24.88 | 24.83 | -1.82% | 39,489 |
| Feb 10, 2026 | 25.43 | 25.63 | 25.33 | 25.34 | 25.29 | -0.24% | 53,704 |
| Feb 9, 2026 | 25.52 | 25.59 | 25.16 | 25.40 | 25.35 | -0.20% | 77,562 |
| Feb 6, 2026 | 25.43 | 25.70 | 25.34 | 25.45 | 25.40 | 0.91% | 85,697 |
| Feb 5, 2026 | 25.49 | 25.52 | 25.02 | 25.22 | 25.17 | -0.28% | 184,999 |
| Feb 4, 2026 | 25.00 | 25.90 | 24.85 | 25.29 | 25.24 | 1.61% | 114,664 |
| Feb 3, 2026 | 24.67 | 25.50 | 24.40 | 24.89 | 24.84 | 1.26% | 127,898 |
| Feb 2, 2026 | 24.07 | 24.76 | 24.00 | 24.58 | 24.53 | 2.54% | 123,000 |
| Jan 30, 2026 | 23.73 | 24.00 | 23.70 | 23.97 | 23.92 | 0.80% | 80,209 |
| Jan 29, 2026 | 23.62 | 24.34 | 23.62 | 23.78 | 23.73 | 0.68% | 93,235 |
| Jan 28, 2026 | 23.83 | 23.96 | 23.56 | 23.62 | 23.57 | -0.51% | 63,614 |
| Jan 27, 2026 | 23.71 | 23.88 | 23.43 | 23.74 | 23.69 | 0.13% | 147,658 |
| Jan 26, 2026 | 23.77 | 24.30 | 23.42 | 23.71 | 23.66 | -0.50% | 45,832 |
| Jan 23, 2026 | 23.95 | 24.14 | 23.62 | 23.83 | 23.78 | -0.58% | 51,293 |
| Jan 22, 2026 | 24.08 | 24.24 | 23.66 | 23.97 | 23.92 | -0.13% | 72,380 |
| Jan 21, 2026 | 23.74 | 24.64 | 23.74 | 24.00 | 23.95 | 1.10% | 285,617 |
| Jan 20, 2026 | 23.99 | 23.99 | 23.50 | 23.74 | 23.69 | -0.67% | 44,242 |
| Jan 16, 2026 | 24.01 | 24.08 | 23.72 | 23.90 | 23.85 | -0.42% | 26,895 |
| Jan 15, 2026 | 23.98 | 24.55 | 23.92 | 24.00 | 23.95 | 0.71% | 50,157 |
| Jan 14, 2026 | 23.44 | 24.28 | 23.26 | 23.83 | 23.78 | 1.66% | 62,947 |
| Jan 13, 2026 | 23.00 | 24.02 | 22.95 | 23.44 | 23.39 | 1.47% | 355,580 |
| Jan 12, 2026 | 23.15 | 23.43 | 22.85 | 23.10 | 23.05 | -0.22% | 45,245 |
| Jan 9, 2026 | 23.17 | 23.17 | 22.90 | 23.15 | 23.10 | 0.70% | 15,166 |
| Jan 8, 2026 | 23.22 | 23.42 | 22.90 | 22.99 | 22.94 | -0.17% | 57,471 |
| Jan 7, 2026 | 23.00 | 23.44 | 22.81 | 23.03 | 22.98 | 0.13% | 38,680 |
| Jan 6, 2026 | 22.77 | 23.28 | 22.77 | 23.00 | 22.95 | 0.04% | 36,178 |
| Jan 5, 2026 | 23.12 | 23.36 | 22.75 | 22.99 | 22.94 | -0.78% | 35,479 |
| Jan 2, 2026 | 23.13 | 23.80 | 23.03 | 23.17 | 23.12 | -0.34% | 29,027 |
| Dec 31, 2025 | 23.25 | 23.79 | 22.80 | 23.25 | 23.20 | 0.48% | 39,818 |
| Dec 30, 2025 | 23.92 | 23.92 | 22.62 | 23.14 | 23.09 | -2.77% | 478,493 |
| Dec 29, 2025 | 24.50 | 25.00 | 23.75 | 23.80 | 23.75 | -2.74% | 170,519 |
| Dec 26, 2025 | 24.40 | 24.73 | 24.27 | 24.47 | 24.42 | 0.08% | 74,036 |
| Dec 24, 2025 | 24.39 | 24.74 | 24.33 | 24.45 | 24.40 | 0.12% | 19,386 |
| Dec 23, 2025 | 24.41 | 24.88 | 24.31 | 24.42 | 24.37 | 0.37% | 14,899 |
| Dec 22, 2025 | 24.22 | 24.56 | 24.15 | 24.33 | 24.28 | -0.04% | 18,804 |
| Dec 19, 2025 | 24.80 | 24.89 | 24.13 | 24.34 | 24.29 | -1.54% | 169,100 |
| Dec 18, 2025 | 24.48 | 24.89 | 24.38 | 24.72 | 24.67 | 1.52% | 27,147 |
| Dec 17, 2025 | 24.93 | 25.39 | 24.28 | 24.35 | 24.30 | -2.83% | 42,193 |
| Dec 16, 2025 | 24.15 | 25.56 | 24.10 | 25.06 | 25.01 | 3.94% | 54,733 |
| Dec 15, 2025 | 24.10 | 24.42 | 23.70 | 24.11 | 24.06 | 0.54% | 127,203 |
| Dec 12, 2025 | 24.00 | 24.48 | 23.55 | 23.98 | 23.93 | - | 134,278 |
| Dec 11, 2025 | 23.35 | 24.00 | 23.35 | 23.98 | 23.93 | 3.27% | 17,868 |
| Dec 10, 2025 | 23.13 | 23.38 | 23.03 | 23.22 | 23.17 | 0.78% | 30,408 |
| Dec 9, 2025 | 22.71 | 23.09 | 22.65 | 23.04 | 22.99 | 0.83% | 18,702 |
| Dec 8, 2025 | 22.93 | 22.93 | 22.78 | 22.85 | 22.80 | 0.22% | 12,243 |
| Dec 5, 2025 | 22.51 | 22.91 | 22.51 | 22.80 | 22.75 | 0.84% | 14,146 |
| Dec 4, 2025 | 22.75 | 22.75 | 22.50 | 22.61 | 22.56 | -0.26% | 10,560 |
| Dec 3, 2025 | 22.70 | 22.72 | 22.20 | 22.67 | 22.62 | 0.31% | 72,808 |
| Dec 2, 2025 | 22.73 | 22.87 | 22.25 | 22.60 | 22.55 | 0.18% | 62,863 |
| Dec 1, 2025 | 22.39 | 22.83 | 22.30 | 22.56 | 22.51 | 0.58% | 25,503 |
| Nov 28, 2025 | 22.20 | 22.89 | 22.03 | 22.43 | 22.38 | 1.45% | 7,243 |
| Nov 26, 2025 | 21.96 | 22.20 | 21.96 | 22.11 | 22.07 | -0.41% | 13,158 |
| Nov 25, 2025 | 21.90 | 22.53 | 21.29 | 22.20 | 22.16 | 1.23% | 22,239 |
| Nov 24, 2025 | 21.68 | 22.48 | 21.58 | 21.93 | 21.89 | 0.97% | 29,865 |
| Nov 21, 2025 | 21.07 | 21.83 | 21.05 | 21.72 | 21.68 | 2.99% | 29,053 |
| Nov 20, 2025 | 21.20 | 21.26 | 20.80 | 21.09 | 21.05 | -0.28% | 22,235 |
| Nov 19, 2025 | 21.23 | 21.64 | 21.01 | 21.15 | 21.11 | -0.09% | 27,850 |
| Nov 18, 2025 | 21.19 | 21.30 | 21.00 | 21.17 | 21.13 | - | 52,162 |
| Nov 17, 2025 | 21.28 | 21.45 | 21.06 | 21.17 | 21.13 | -1.31% | 17,890 |
| Nov 14, 2025 | 21.51 | 21.83 | 21.25 | 21.45 | 21.41 | -0.14% | 24,641 |
| Nov 13, 2025 | 21.30 | 21.50 | 21.05 | 21.48 | 21.44 | 0.66% | 8,945 |
| Nov 12, 2025 | 21.28 | 21.49 | 21.20 | 21.34 | 21.30 | -0.23% | 7,374 |
| Nov 11, 2025 | 21.08 | 22.60 | 21.08 | 21.39 | 21.35 | 0.52% | 14,944 |
| Nov 10, 2025 | 21.37 | 21.57 | 21.06 | 21.28 | 21.24 | 0.19% | 14,487 |
| Nov 7, 2025 | 21.30 | 21.57 | 21.01 | 21.24 | 21.20 | -0.28% | 24,823 |
| Nov 6, 2025 | 21.50 | 21.50 | 21.25 | 21.30 | 21.26 | -0.75% | 34,966 |
| Nov 5, 2025 | 21.31 | 21.60 | 21.27 | 21.46 | 21.42 | 0.23% | 11,525 |
| Nov 4, 2025 | 21.29 | 21.68 | 21.25 | 21.41 | 21.37 | -0.56% | 12,371 |
| Nov 3, 2025 | 21.63 | 21.64 | 21.25 | 21.53 | 21.49 | 1.17% | 33,006 |
| Oct 31, 2025 | 21.26 | 21.63 | 21.26 | 21.28 | 21.24 | -0.28% | 8,363 |
| Oct 30, 2025 | 21.50 | 21.56 | 21.10 | 21.34 | 21.30 | -0.14% | 21,636 |
| Oct 29, 2025 | 21.13 | 22.82 | 21.13 | 21.37 | 21.33 | 0.52% | 13,977 |
| Oct 28, 2025 | 21.39 | 21.50 | 21.09 | 21.26 | 21.22 | -0.98% | 22,995 |
| Oct 27, 2025 | 21.56 | 22.24 | 21.23 | 21.47 | 21.43 | - | 25,688 |
| Oct 24, 2025 | 22.20 | 22.20 | 21.40 | 21.47 | 21.43 | 0.42% | 23,611 |
| Oct 23, 2025 | 21.53 | 21.88 | 21.32 | 21.38 | 21.34 | -0.56% | 6,882 |
| Oct 22, 2025 | 21.50 | 21.55 | 21.40 | 21.50 | 21.46 | 0.14% | 21,076 |
| Oct 21, 2025 | 21.50 | 21.63 | 20.93 | 21.47 | 21.43 | -0.14% | 90,623 |
| Oct 20, 2025 | 21.50 | 21.50 | 21.38 | 21.50 | 21.46 | 0.19% | 11,250 |
| Oct 17, 2025 | 21.18 | 22.09 | 21.18 | 21.46 | 21.42 | 0.75% | 14,110 |
| Oct 16, 2025 | 21.30 | 22.18 | 21.19 | 21.30 | 21.26 | -0.93% | 11,223 |
| Oct 15, 2025 | 21.50 | 22.95 | 21.41 | 21.50 | 21.46 | -0.19% | 13,205 |
| Oct 14, 2025 | 21.23 | 21.90 | 21.23 | 21.54 | 21.50 | 0.51% | 23,339 |