CoastalSouth Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	22.51	22.91	22.51	22.80	22.80	0.84%	14,146
Dec 4, 2025	22.75	22.75	22.50	22.61	22.61	-0.26%	10,560
Dec 3, 2025	22.70	22.72	22.20	22.67	22.67	0.31%	72,808
Dec 2, 2025	22.73	22.87	22.25	22.60	22.60	0.18%	62,863
Dec 1, 2025	22.39	22.83	22.30	22.56	22.56	0.58%	25,503
Nov 28, 2025	22.20	22.89	22.03	22.43	22.43	1.45%	7,243
Nov 26, 2025	21.96	22.20	21.96	22.11	22.11	-0.41%	13,158
Nov 25, 2025	21.90	22.53	21.29	22.20	22.20	1.23%	22,239
Nov 24, 2025	21.68	22.48	21.58	21.93	21.93	0.97%	28,265
Nov 21, 2025	21.07	21.83	21.05	21.72	21.72	2.99%	29,053
Nov 20, 2025	21.20	21.26	20.80	21.09	21.09	-0.28%	22,235
Nov 19, 2025	21.23	21.64	21.01	21.15	21.15	-0.09%	27,850
Nov 18, 2025	21.19	21.30	21.00	21.17	21.17	-	52,162
Nov 17, 2025	21.28	21.45	21.06	21.17	21.17	-1.31%	17,890
Nov 14, 2025	21.51	21.83	21.25	21.45	21.45	-0.14%	24,641
Nov 13, 2025	21.30	21.50	21.05	21.48	21.48	0.66%	8,945
Nov 12, 2025	21.28	21.49	21.20	21.34	21.34	-0.23%	7,374
Nov 11, 2025	21.08	22.60	21.08	21.39	21.39	0.52%	14,944
Nov 10, 2025	21.37	21.57	21.06	21.28	21.28	0.19%	14,487
Nov 7, 2025	21.30	21.57	21.01	21.24	21.24	-0.28%	24,823
Nov 6, 2025	21.50	21.50	21.25	21.30	21.30	-0.75%	34,966
Nov 5, 2025	21.31	21.60	21.27	21.46	21.46	0.23%	11,525
Nov 4, 2025	21.29	21.68	21.25	21.41	21.41	-0.56%	12,371
Nov 3, 2025	21.63	21.64	21.25	21.53	21.53	1.17%	33,006
Oct 31, 2025	21.26	21.63	21.26	21.28	21.28	-0.28%	8,363
Oct 30, 2025	21.50	21.56	21.10	21.34	21.34	-0.14%	21,636
Oct 29, 2025	21.13	22.82	21.13	21.37	21.37	0.52%	13,977
Oct 28, 2025	21.39	21.50	21.09	21.26	21.26	-0.98%	22,995
Oct 27, 2025	21.56	22.24	21.23	21.47	21.47	-	25,688
Oct 24, 2025	22.20	22.20	21.40	21.47	21.47	0.42%	23,611
Oct 23, 2025	21.53	21.88	21.32	21.38	21.38	-0.56%	6,882
Oct 22, 2025	21.50	21.55	21.40	21.50	21.50	0.14%	21,076
Oct 21, 2025	21.50	21.63	20.93	21.47	21.47	-0.14%	90,623
Oct 20, 2025	21.50	21.50	21.38	21.50	21.50	0.19%	11,250
Oct 17, 2025	21.18	22.09	21.18	21.46	21.46	0.75%	14,110
Oct 16, 2025	21.30	22.18	21.19	21.30	21.30	-0.93%	11,223
Oct 15, 2025	21.50	22.95	21.41	21.50	21.50	-0.19%	13,205
Oct 14, 2025	21.23	21.90	21.23	21.54	21.54	0.51%	23,339
Oct 13, 2025	21.59	22.00	21.35	21.43	21.43	0.42%	85,595
Oct 10, 2025	21.48	21.73	21.34	21.34	21.34	-0.74%	12,246
Oct 9, 2025	21.42	21.96	21.42	21.50	21.50	-	14,218
Oct 8, 2025	21.62	22.02	21.48	21.50	21.50	0.23%	13,232
Oct 7, 2025	22.20	22.20	21.40	21.45	21.45	-3.33%	37,365
Oct 6, 2025	21.71	22.51	21.71	22.19	22.19	3.31%	13,998
Oct 3, 2025	21.26	21.71	21.26	21.48	21.48	0.89%	32,982
Oct 2, 2025	21.49	22.98	21.28	21.29	21.29	-0.93%	11,746
Oct 1, 2025	21.78	22.00	21.33	21.49	21.49	-1.47%	35,681
Sep 30, 2025	22.51	23.20	21.46	21.81	21.81	-2.94%	54,094
Sep 29, 2025	23.22	23.25	22.35	22.47	22.47	-2.43%	27,955
Sep 26, 2025	22.89	23.04	22.89	23.03	23.03	0.70%	9,142