CoastalSouth Bancshares, Inc. (COSO)
NYSE: COSO · Real-Time Price · USD
26.85
-0.07 (-0.26%)
Jun 26, 2026, 4:00 PM EDT - Market closed
CoastalSouth Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 27.06 | 27.19 | 26.81 | 26.85 | 26.85 | -0.26% | 620,605 |
| Jun 25, 2026 | 27.20 | 27.64 | 26.88 | 26.92 | 26.92 | -0.92% | 182,442 |
| Jun 24, 2026 | 27.16 | 27.41 | 27.09 | 27.17 | 27.17 | 0.07% | 276,050 |
| Jun 23, 2026 | 26.91 | 27.27 | 26.91 | 27.15 | 27.15 | 1.08% | 115,823 |
| Jun 22, 2026 | 26.51 | 26.94 | 26.51 | 26.86 | 26.86 | 1.44% | 144,022 |
| Jun 18, 2026 | 26.59 | 26.94 | 26.46 | 26.48 | 26.48 | 0.15% | 201,008 |
| Jun 17, 2026 | 26.57 | 26.84 | 26.27 | 26.44 | 26.44 | - | 209,356 |
| Jun 16, 2026 | 26.88 | 27.05 | 26.44 | 26.44 | 26.44 | -1.34% | 78,257 |
| Jun 15, 2026 | 27.30 | 27.52 | 26.70 | 26.80 | 26.80 | -0.56% | 85,080 |
| Jun 12, 2026 | 26.84 | 27.36 | 26.77 | 26.95 | 26.95 | 0.75% | 136,024 |
| Jun 11, 2026 | 26.79 | 27.42 | 26.50 | 26.75 | 26.75 | 0.53% | 126,885 |
| Jun 10, 2026 | 26.50 | 27.37 | 26.45 | 26.61 | 26.61 | 1.06% | 208,513 |
| Jun 9, 2026 | 26.00 | 26.73 | 26.00 | 26.33 | 26.33 | 1.19% | 89,270 |
| Jun 8, 2026 | 26.10 | 26.18 | 25.96 | 26.02 | 26.02 | 0.19% | 95,561 |
| Jun 5, 2026 | 25.95 | 26.24 | 25.89 | 25.97 | 25.97 | 0.50% | 127,560 |
| Jun 4, 2026 | 25.64 | 25.93 | 25.50 | 25.84 | 25.84 | 1.97% | 47,561 |
| Jun 3, 2026 | 25.73 | 25.73 | 25.19 | 25.34 | 25.34 | -1.63% | 60,464 |
| Jun 2, 2026 | 25.39 | 25.79 | 25.35 | 25.76 | 25.76 | 1.10% | 48,087 |
| Jun 1, 2026 | 25.50 | 25.68 | 25.27 | 25.48 | 25.48 | -0.20% | 67,230 |
| May 29, 2026 | 25.69 | 25.92 | 25.52 | 25.53 | 25.53 | -0.66% | 36,961 |
| May 28, 2026 | 25.89 | 25.89 | 25.45 | 25.70 | 25.70 | -0.16% | 56,054 |
| May 27, 2026 | 25.90 | 25.99 | 25.70 | 25.74 | 25.74 | -0.43% | 51,186 |
| May 26, 2026 | 25.87 | 25.98 | 25.72 | 25.85 | 25.85 | 0.66% | 134,498 |
| May 22, 2026 | 25.73 | 25.86 | 25.63 | 25.68 | 25.68 | 0.63% | 93,127 |
| May 21, 2026 | 25.45 | 25.66 | 25.36 | 25.52 | 25.52 | 0.08% | 102,147 |
| May 20, 2026 | 25.32 | 25.73 | 25.32 | 25.50 | 25.50 | 1.03% | 51,341 |
| May 19, 2026 | 25.38 | 25.47 | 25.18 | 25.24 | 25.24 | -0.36% | 50,849 |
| May 18, 2026 | 25.37 | 25.57 | 25.25 | 25.33 | 25.33 | 0.64% | 52,116 |
| May 15, 2026 | 25.44 | 25.60 | 25.10 | 25.17 | 25.17 | -1.06% | 51,272 |
| May 14, 2026 | 25.49 | 25.70 | 25.29 | 25.44 | 25.44 | 0.63% | 50,308 |
| May 13, 2026 | 25.39 | 25.62 | 25.30 | 25.33 | 25.28 | -0.67% | 51,262 |
| May 12, 2026 | 25.29 | 25.62 | 25.05 | 25.50 | 25.45 | 0.83% | 59,014 |
| May 11, 2026 | 25.92 | 26.00 | 25.22 | 25.29 | 25.24 | -2.13% | 74,877 |
| May 8, 2026 | 25.79 | 25.99 | 25.64 | 25.84 | 25.79 | 0.04% | 49,046 |
| May 7, 2026 | 25.71 | 26.00 | 25.71 | 25.83 | 25.78 | 0.04% | 79,902 |
| May 6, 2026 | 25.80 | 26.00 | 25.75 | 25.82 | 25.77 | 0.62% | 111,818 |
| May 5, 2026 | 25.55 | 25.76 | 25.41 | 25.66 | 25.61 | 0.51% | 102,356 |
| May 4, 2026 | 25.49 | 25.83 | 25.43 | 25.53 | 25.48 | -0.31% | 98,344 |
| May 1, 2026 | 25.78 | 26.12 | 25.59 | 25.61 | 25.56 | 0.23% | 203,917 |
| Apr 30, 2026 | 25.49 | 25.70 | 25.49 | 25.55 | 25.50 | 0.31% | 101,164 |
| Apr 29, 2026 | 25.58 | 25.73 | 25.00 | 25.47 | 25.42 | -0.74% | 685,904 |
| Apr 28, 2026 | 25.75 | 26.11 | 25.66 | 25.66 | 25.61 | 0.27% | 110,457 |
| Apr 27, 2026 | 25.32 | 26.00 | 25.32 | 25.59 | 25.54 | 0.91% | 44,751 |
| Apr 24, 2026 | 25.49 | 25.73 | 25.30 | 25.36 | 25.31 | -0.59% | 32,687 |
| Apr 23, 2026 | 25.55 | 26.00 | 25.39 | 25.51 | 25.46 | -0.31% | 60,522 |
| Apr 22, 2026 | 25.02 | 26.05 | 24.98 | 25.59 | 25.54 | 2.44% | 72,166 |
| Apr 21, 2026 | 25.79 | 26.36 | 24.96 | 24.98 | 24.93 | -3.89% | 133,904 |
| Apr 20, 2026 | 25.76 | 26.12 | 25.75 | 25.99 | 25.94 | 0.19% | 60,725 |
| Apr 17, 2026 | 25.68 | 26.20 | 25.67 | 25.94 | 25.89 | 2.01% | 140,706 |
| Apr 16, 2026 | 25.34 | 25.69 | 25.34 | 25.43 | 25.38 | -0.39% | 49,745 |
| Apr 15, 2026 | 25.45 | 25.70 | 25.45 | 25.53 | 25.48 | -0.08% | 31,790 |
| Apr 14, 2026 | 25.44 | 25.60 | 25.35 | 25.55 | 25.50 | -0.08% | 37,771 |
| Apr 13, 2026 | 25.54 | 25.65 | 25.34 | 25.57 | 25.52 | -0.12% | 61,016 |
| Apr 10, 2026 | 26.11 | 26.11 | 25.54 | 25.60 | 25.55 | -1.31% | 92,847 |
| Apr 9, 2026 | 25.50 | 26.09 | 25.33 | 25.94 | 25.89 | 1.89% | 214,849 |
| Apr 8, 2026 | 25.05 | 25.76 | 25.05 | 25.46 | 25.41 | 2.29% | 105,383 |
| Apr 7, 2026 | 24.80 | 24.97 | 24.79 | 24.89 | 24.84 | -0.04% | 69,283 |
| Apr 6, 2026 | 24.68 | 24.95 | 24.65 | 24.90 | 24.85 | 0.89% | 106,570 |
| Apr 2, 2026 | 24.69 | 24.77 | 24.45 | 24.68 | 24.63 | -0.32% | 74,395 |
| Apr 1, 2026 | 24.73 | 25.00 | 24.71 | 24.76 | 24.71 | 0.69% | 62,182 |
| Mar 31, 2026 | 24.51 | 24.78 | 24.40 | 24.59 | 24.54 | 1.24% | 64,389 |
| Mar 30, 2026 | 24.16 | 24.36 | 24.14 | 24.29 | 24.24 | 0.83% | 106,667 |
| Mar 27, 2026 | 23.98 | 24.27 | 23.92 | 24.09 | 24.04 | -0.29% | 38,276 |
| Mar 26, 2026 | 23.96 | 24.41 | 23.96 | 24.16 | 24.11 | -0.08% | 47,947 |
| Mar 25, 2026 | 24.25 | 24.49 | 24.00 | 24.18 | 24.13 | 0.25% | 57,952 |
| Mar 24, 2026 | 23.88 | 24.38 | 23.73 | 24.12 | 24.07 | 0.42% | 132,785 |
| Mar 23, 2026 | 24.01 | 24.48 | 23.90 | 24.02 | 23.97 | 1.48% | 145,211 |
| Mar 20, 2026 | 23.99 | 24.79 | 23.66 | 23.67 | 23.62 | -1.33% | 546,360 |
| Mar 19, 2026 | 23.41 | 24.15 | 23.40 | 23.99 | 23.94 | 2.39% | 125,557 |
| Mar 18, 2026 | 23.84 | 24.07 | 23.41 | 23.43 | 23.38 | -1.72% | 129,941 |
| Mar 17, 2026 | 24.28 | 24.41 | 23.75 | 23.84 | 23.79 | -1.08% | 76,728 |
| Mar 16, 2026 | 24.01 | 24.72 | 24.01 | 24.10 | 24.05 | 0.84% | 86,673 |
| Mar 13, 2026 | 24.10 | 24.49 | 23.85 | 23.90 | 23.85 | -0.04% | 62,455 |
| Mar 12, 2026 | 23.77 | 24.10 | 23.76 | 23.91 | 23.86 | -0.37% | 84,944 |
| Mar 11, 2026 | 24.12 | 24.66 | 23.93 | 24.00 | 23.95 | -1.28% | 65,206 |
| Mar 10, 2026 | 23.93 | 24.60 | 23.93 | 24.31 | 24.26 | 1.17% | 89,542 |
| Mar 9, 2026 | 23.95 | 24.24 | 23.42 | 24.03 | 23.98 | 0.21% | 60,495 |
| Mar 6, 2026 | 24.19 | 24.49 | 23.85 | 23.98 | 23.93 | -2.28% | 62,399 |
| Mar 5, 2026 | 24.72 | 25.12 | 24.53 | 24.54 | 24.49 | -1.33% | 58,123 |
| Mar 4, 2026 | 24.75 | 25.15 | 24.75 | 24.87 | 24.82 | 1.10% | 72,045 |
| Mar 3, 2026 | 24.57 | 24.96 | 24.30 | 24.60 | 24.55 | -0.45% | 54,461 |
| Mar 2, 2026 | 24.21 | 24.73 | 24.21 | 24.71 | 24.66 | 0.65% | 62,478 |
| Feb 27, 2026 | 25.25 | 25.48 | 24.53 | 24.55 | 24.50 | -3.31% | 68,552 |
| Feb 26, 2026 | 25.45 | 25.61 | 25.34 | 25.39 | 25.34 | 0.16% | 63,649 |
| Feb 25, 2026 | 25.39 | 25.55 | 25.30 | 25.35 | 25.30 | 0.36% | 64,642 |
| Feb 24, 2026 | 25.35 | 25.65 | 25.06 | 25.26 | 25.21 | 0.80% | 80,667 |
| Feb 23, 2026 | 25.24 | 25.72 | 25.00 | 25.06 | 25.01 | -0.44% | 83,216 |
| Feb 20, 2026 | 25.14 | 25.36 | 25.05 | 25.17 | 25.12 | 0.16% | 59,316 |
| Feb 19, 2026 | 25.01 | 25.41 | 25.01 | 25.13 | 25.08 | -0.20% | 33,226 |
| Feb 18, 2026 | 25.26 | 25.72 | 25.04 | 25.18 | 25.13 | -0.79% | 56,073 |
| Feb 17, 2026 | 25.15 | 25.78 | 25.15 | 25.38 | 25.33 | 1.40% | 62,019 |
| Feb 13, 2026 | 25.00 | 25.49 | 24.87 | 25.03 | 24.98 | 0.68% | 72,741 |
| Feb 12, 2026 | 25.06 | 25.33 | 24.70 | 24.86 | 24.81 | 0.12% | 84,533 |
| Feb 11, 2026 | 25.36 | 26.29 | 24.88 | 24.88 | 24.78 | -1.82% | 39,490 |
| Feb 10, 2026 | 25.43 | 25.63 | 25.33 | 25.34 | 25.24 | -0.24% | 53,704 |
| Feb 9, 2026 | 25.52 | 25.59 | 25.16 | 25.40 | 25.30 | -0.20% | 77,562 |
| Feb 6, 2026 | 25.43 | 25.70 | 25.34 | 25.45 | 25.35 | 0.91% | 85,697 |
| Feb 5, 2026 | 25.49 | 25.52 | 25.02 | 25.22 | 25.12 | -0.28% | 184,999 |
| Feb 4, 2026 | 25.00 | 25.90 | 24.85 | 25.29 | 25.19 | 1.61% | 114,664 |
| Feb 3, 2026 | 24.67 | 25.50 | 24.40 | 24.89 | 24.79 | 1.26% | 127,898 |