CoastalSouth Bancshares, Inc. (COSO)
NYSE: COSO · Real-Time Price · USD
25.66
+0.07 (0.27%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CoastalSouth Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |