CoastalSouth Bancshares, Inc. (COSO)
NYSE: COSO · Real-Time Price · USD
19.85
-0.20 (-0.97%)
Aug 15, 2025, 10:15 AM - Market open
CoastalSouth Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.15 | 20.15 | 19.85 | 20.05 | 20.05 | -0.12% | 8,801 |
| Aug 13, 2025 | 20.10 | 21.80 | 19.24 | 20.07 | 20.07 | 0.10% | 38,766 |
| Aug 12, 2025 | 19.54 | 20.20 | 19.54 | 20.05 | 20.05 | 0.30% | 10,428 |
| Aug 11, 2025 | 20.37 | 20.37 | 19.75 | 19.99 | 19.99 | -0.89% | 10,726 |
| Aug 8, 2025 | 20.67 | 20.67 | 19.55 | 20.17 | 20.17 | -2.75% | 45,680 |
| Aug 7, 2025 | 19.97 | 21.33 | 19.66 | 20.74 | 20.74 | 4.12% | 19,624 |
| Aug 6, 2025 | 20.18 | 20.36 | 19.82 | 19.92 | 19.92 | -1.87% | 16,849 |
| Aug 5, 2025 | 20.48 | 20.75 | 19.89 | 20.30 | 20.30 | -0.34% | 34,949 |
| Aug 4, 2025 | 20.27 | 20.74 | 20.11 | 20.37 | 20.37 | -0.59% | 36,830 |
| Aug 1, 2025 | 20.94 | 21.16 | 20.30 | 20.49 | 20.49 | -2.34% | 30,058 |
| Jul 31, 2025 | 20.99 | 21.40 | 20.77 | 20.98 | 20.98 | 0.33% | 30,483 |
| Jul 30, 2025 | 21.18 | 21.18 | 20.90 | 20.91 | 20.91 | -0.43% | 9,278 |
| Jul 29, 2025 | 21.40 | 21.40 | 20.98 | 21.00 | 21.00 | -0.38% | 11,690 |
| Jul 28, 2025 | 21.37 | 21.37 | 21.00 | 21.08 | 21.08 | -1.03% | 12,004 |
| Jul 25, 2025 | 21.13 | 21.48 | 20.90 | 21.30 | 21.30 | 1.09% | 7,512 |
| Jul 24, 2025 | 21.10 | 21.13 | 20.91 | 21.07 | 21.07 | 0.38% | 6,770 |
| Jul 23, 2025 | 21.15 | 21.23 | 20.96 | 20.99 | 20.99 | -0.33% | 6,608 |
| Jul 22, 2025 | 21.00 | 21.50 | 20.95 | 21.06 | 21.06 | 0.29% | 99,371 |
| Jul 21, 2025 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | -0.76% | 15,603 |
| Jul 18, 2025 | 21.12 | 21.18 | 21.10 | 21.16 | 21.16 | 0.57% | 2,755 |
| Jul 17, 2025 | 21.48 | 21.48 | 21.00 | 21.04 | 21.04 | -1.31% | 20,712 |
| Jul 16, 2025 | 21.05 | 21.32 | 21.05 | 21.32 | 21.32 | 0.99% | 1,728 |
| Jul 15, 2025 | 21.43 | 21.55 | 21.01 | 21.11 | 21.11 | -0.40% | 9,784 |
| Jul 14, 2025 | 21.17 | 21.65 | 21.05 | 21.20 | 21.20 | -0.82% | 42,612 |
| Jul 11, 2025 | 21.03 | 21.43 | 21.00 | 21.37 | 21.37 | 1.42% | 30,160 |
| Jul 10, 2025 | 21.45 | 21.49 | 21.05 | 21.07 | 21.07 | -1.08% | 34,854 |
| Jul 9, 2025 | 21.55 | 21.90 | 21.27 | 21.30 | 21.30 | -0.65% | 33,337 |
| Jul 8, 2025 | 21.34 | 21.50 | 21.25 | 21.44 | 21.44 | 0.89% | 31,806 |
| Jul 7, 2025 | 21.00 | 22.68 | 21.00 | 21.25 | 21.25 | - | 33,661 |
| Jul 3, 2025 | 21.50 | 21.53 | 21.25 | 21.25 | 21.25 | -1.16% | 131,278 |
| Jul 2, 2025 | 21.50 | 21.93 | 20.90 | 21.50 | 21.50 | 2.84% | 287,099 |
| Jul 1, 2025 | 21.35 | 21.35 | 20.26 | 20.91 | 20.91 | -1.80% | 2,570 |
| Jun 30, 2025 | 21.25 | 21.29 | 21.25 | 21.29 | 21.29 | 0.42% | 829 |
| Jun 27, 2025 | 21.00 | 21.20 | 20.60 | 21.20 | 21.20 | 0.81% | 2,540 |
| Jun 26, 2025 | 21.03 | 21.05 | 21.03 | 21.03 | 21.03 | 0.05% | 700 |
| Jun 25, 2025 | 21.53 | 21.64 | 20.97 | 21.02 | 21.02 | -4.45% | 1,846 |
| Jun 24, 2025 | 21.00 | 22.00 | 20.94 | 22.00 | 22.00 | 13.40% | 1,705 |
| Jun 23, 2025 | 19.79 | 19.79 | 19.40 | 19.40 | 19.40 | -3.03% | 512 |
| Jun 20, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.98% | 238 |
| Jun 18, 2025 | 20.21 | 20.40 | 20.21 | 20.21 | 20.21 | 4.42% | 928 |
| Jun 17, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | - |
| Jun 16, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | - |
| Jun 13, 2025 | 19.79 | 19.79 | 19.35 | 19.35 | 19.35 | -3.25% | 512 |
| Jun 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 115 |
| Jun 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |