CoastalSouth Bancshares, Inc. COSO
NYSE · Amerika Birleşik Devletleri · Finans
$26,98+0,59 (+%2,24)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |