CoastalSouth Bancshares, Inc. COSO
NYSE · United States · Finance
$26.98+0.59 (+2.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $26.98 | +2.24% | $26.66 | $27.21 | $26.66 | 297.60K |
| 2026-10-01 | $26.39 | +0.65% | $26.14 | $26.52 | $25.98 | 104.80K |
| 2026-09-30 | $26.22 | -0.42% | $26.36 | $26.67 | $26.02 | 103.80K |
| 2026-09-29 | $26.33 | -0.87% | $26.54 | $26.82 | $26.01 | 139.10K |
| 2026-09-28 | $26.56 | -0.19% | $26.64 | $26.75 | $26.48 | 131.00K |
| 2026-09-25 | $26.61 | +0.15% | $26.69 | $26.99 | $26.60 | 106.30K |
| 2026-09-24 | $26.57 | +0.99% | $26.36 | $26.58 | $26.26 | 112.30K |
| 2026-09-23 | $26.31 | -1.31% | $26.59 | $26.77 | $26.20 | 112.10K |
| 2026-09-22 | $26.66 | -0.30% | $26.81 | $27.08 | $26.60 | 113.30K |
| 2026-09-21 | $26.74 | -0.63% | $26.92 | $27.55 | $26.60 | 136.20K |
| 2026-09-18 | $26.91 | -1.25% | $27.20 | $27.49 | $26.74 | 292.50K |
| 2026-09-17 | $27.25 | +0.07% | $27.28 | $27.43 | $27.16 | 229.20K |
| 2026-09-16 | $27.23 | -1.45% | $27.68 | $27.69 | $26.91 | 97.60K |
| 2026-09-15 | $27.63 | +0.33% | $27.61 | $27.78 | $27.50 | 305.10K |
| 2026-09-14 | $27.54 | +0.22% | $27.43 | $27.84 | $27.42 | 157.60K |
| 2026-09-11 | $27.48 | -0.33% | $27.58 | $27.94 | $27.34 | 109.30K |
| 2026-09-10 | $27.57 | +0.62% | $27.31 | $27.64 | $27.31 | 96.40K |
| 2026-09-09 | $27.40 | -1.33% | $27.55 | $27.77 | $27.16 | 78.60K |
| 2026-09-08 | $27.77 | -0.43% | $28.07 | $28.07 | $27.50 | 70.00K |
| 2026-09-04 | $27.89 | +0.69% | $27.59 | $28.04 | $27.59 | 96.50K |
| 2026-09-03 | $27.70 | +1.84% | $27.32 | $27.91 | $27.16 | 108.20K |
| 2026-09-02 | $27.20 | +0.04% | $27.29 | $27.58 | $27.17 | 151.70K |
| 2026-09-01 | $27.19 | -0.80% | $27.36 | $27.50 | $27.00 | 80.30K |
| 2026-08-31 | $27.41 | -0.29% | $27.29 | $27.60 | $27.22 | 92.00K |
| 2026-08-28 | $27.49 | +0.55% | $27.41 | $27.73 | $27.41 | 67.30K |
| 2026-08-27 | $27.34 | -0.04% | $27.09 | $27.51 | $27.09 | 77.20K |
| 2026-08-26 | $27.35 | -0.69% | $27.66 | $27.90 | $27.30 | 86.70K |
| 2026-08-25 | $27.54 | 0.00% | $27.52 | $27.92 | $27.35 | 55.00K |
| 2026-08-24 | $27.54 | +0.55% | $27.53 | $27.99 | $27.41 | 60.00K |
| 2026-08-21 | $27.39 | +0.51% | $27.31 | $27.73 | $27.10 | 294.70K |
| 2026-08-20 | $27.25 | +0.85% | $26.80 | $27.44 | $26.58 | 81.50K |
| 2026-08-19 | $27.02 | -2.81% | $28.00 | $28.38 | $26.97 | 86.00K |
| 2026-08-18 | $27.80 | -0.11% | $27.90 | $28.09 | $27.70 | 75.90K |
| 2026-08-17 | $27.83 | +0.07% | $27.74 | $27.92 | $27.63 | 66.00K |
| 2026-08-14 | $27.81 | -0.71% | $28.00 | $28.19 | $27.63 | 99.00K |
| 2026-08-13 | $28.01 | +0.94% | $27.84 | $28.38 | $27.80 | 66.00K |
| 2026-08-12 | $27.75 | -0.50% | $28.14 | $28.24 | $27.71 | 145.40K |
| 2026-08-11 | $27.89 | +0.65% | $27.90 | $28.31 | $27.65 | 63.40K |
| 2026-08-10 | $27.71 | -1.18% | $28.07 | $28.56 | $27.51 | 68.30K |
| 2026-08-07 | $28.04 | +1.34% | $27.72 | $28.25 | $27.72 | 77.50K |
| 2026-08-06 | $27.67 | +1.43% | $27.41 | $27.99 | $27.40 | 161.80K |
| 2026-08-05 | $27.28 | 0.00% | $27.41 | $27.55 | $27.21 | 83.60K |
| 2026-08-04 | $27.28 | -0.29% | $27.65 | $27.67 | $27.22 | 58.30K |
| 2026-08-03 | $27.36 | +0.33% | $27.66 | $27.94 | $27.07 | 63.90K |
| 2026-07-31 | $27.27 | +0.70% | $26.99 | $27.35 | $26.99 | 49.30K |
| 2026-07-30 | $27.08 | -0.95% | $27.57 | $27.76 | $27.01 | 46.50K |
| 2026-07-29 | $27.34 | -1.23% | $27.61 | $27.89 | $27.19 | 80.20K |
| 2026-07-28 | $27.68 | +1.47% | $27.39 | $27.80 | $27.35 | 70.60K |
| 2026-07-27 | $27.28 | +0.70% | $27.10 | $27.46 | $27.10 | 37.80K |
| 2026-07-24 | $27.09 | +1.77% | $26.69 | $27.24 | $26.69 | 48.00K |
| 2026-07-23 | $26.62 | +0.30% | $26.34 | $26.69 | $26.10 | 53.10K |
| 2026-07-22 | $26.54 | -0.38% | $26.49 | $26.88 | $26.30 | 77.10K |
| 2026-07-21 | $26.64 | -0.22% | $26.50 | $27.17 | $26.40 | 61.40K |
| 2026-07-20 | $26.70 | -1.33% | $27.30 | $27.30 | $26.70 | 50.40K |
| 2026-07-17 | $27.06 | -1.13% | $27.15 | $27.36 | $26.82 | 104.90K |
| 2026-07-16 | $27.37 | +1.97% | $26.80 | $27.65 | $26.80 | 148.40K |
| 2026-07-15 | $26.84 | +1.32% | $26.55 | $26.96 | $26.55 | 57.80K |
| 2026-07-14 | $26.49 | -0.53% | $26.68 | $26.99 | $26.39 | 54.50K |
| 2026-07-13 | $26.63 | +0.79% | $26.43 | $26.98 | $26.35 | 47.10K |
| 2026-07-10 | $26.42 | +0.46% | $26.38 | $26.75 | $26.31 | 57.90K |
| 2026-07-09 | $26.30 | +0.61% | $26.34 | $26.57 | $26.13 | 70.10K |
| 2026-07-08 | $26.14 | -1.54% | $26.52 | $26.59 | $26.05 | 99.30K |
| 2026-07-07 | $26.55 | -0.26% | $26.68 | $27.00 | $26.38 | 93.80K |
| 2026-07-06 | $26.62 | -0.78% | $27.05 | $27.23 | $26.39 | 170.50K |
| 2026-07-02 | $26.83 | -2.65% | $27.75 | $28.02 | $26.71 | 178.70K |
| 2026-07-01 | $27.56 | +2.64% | $26.95 | $27.78 | $26.95 | 248.60K |
| 2026-06-30 | $26.85 | +0.11% | $26.93 | $27.16 | $26.66 | 221.50K |
| 2026-06-29 | $26.82 | -0.11% | $26.91 | $27.09 | $26.81 | 261.90K |
| 2026-06-26 | $26.85 | -0.26% | $27.06 | $27.19 | $26.81 | 636.50K |
| 2026-06-25 | $26.92 | -0.92% | $27.20 | $27.64 | $26.88 | 185.50K |
| 2026-06-24 | $27.17 | +0.07% | $27.16 | $27.41 | $27.09 | 293.30K |
| 2026-06-23 | $27.15 | +1.08% | $26.91 | $27.27 | $26.91 | 116.70K |
| 2026-06-22 | $26.86 | +1.44% | $26.51 | $26.94 | $26.51 | 149.10K |
| 2026-06-18 | $26.48 | +0.15% | $26.59 | $26.94 | $26.46 | 210.80K |
| 2026-06-17 | $26.44 | 0.00% | $26.57 | $26.83 | $26.27 | 209.40K |
| 2026-06-16 | $26.44 | -1.34% | $26.88 | $27.05 | $26.44 | 79.10K |
| 2026-06-15 | $26.80 | -0.56% | $27.30 | $27.51 | $26.70 | 86.10K |
| 2026-06-12 | $26.95 | +0.75% | $26.84 | $27.36 | $26.77 | 138.90K |
| 2026-06-11 | $26.75 | +0.53% | $26.79 | $27.42 | $26.50 | 131.40K |
| 2026-06-10 | $26.61 | +1.06% | $26.50 | $27.37 | $26.45 | 208.50K |
| 2026-06-09 | $26.33 | +1.19% | $26.00 | $26.73 | $26.00 | 101.70K |
| 2026-06-08 | $26.02 | +0.19% | $26.10 | $26.18 | $25.96 | 95.60K |
| 2026-06-05 | $25.97 | +0.50% | $25.95 | $26.24 | $25.89 | 139.70K |
| 2026-06-04 | $25.84 | +1.97% | $25.64 | $25.92 | $25.50 | 47.60K |
| 2026-06-03 | $25.34 | -1.63% | $25.73 | $25.73 | $25.18 | 60.50K |
| 2026-06-02 | $25.76 | +1.10% | $25.39 | $25.78 | $25.35 | 54.20K |
| 2026-06-01 | $25.48 | -0.20% | $25.50 | $25.67 | $25.27 | 67.20K |
| 2026-05-29 | $25.53 | -0.66% | $25.69 | $25.92 | $25.52 | 37.00K |
| 2026-05-28 | $25.70 | -0.16% | $25.89 | $25.89 | $25.44 | 56.20K |
| 2026-05-27 | $25.74 | -0.43% | $25.90 | $25.99 | $25.70 | 51.70K |