NYSE : COSO
CoastalSouth Bancshares, Inc. — Price history
Financials · Banks - Regional · United States
Last price 27.88 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 327.15M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CoastalSouth Bancshares, Inc. (COSO) closed at 28.24 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 28.02 | 28.51 | 28.02 | 28.24 | 39,297 | +1.29% |
| 2026-10-30 | 27.615 | 28.015 | 27.615 | 27.88 | 36,547 | -0.36% |
| 2026-10-29 | 28.09 | 28.18 | 27.8 | 27.98 | 64,546 | +0.50% |
| 2026-10-28 | 27.7 | 27.95 | 27.51 | 27.84 | 44,061 | +0.32% |
| 2026-10-27 | 27.73 | 28.01 | 27.55 | 27.75 | 65,701 | +0.62% |
| 2026-10-26 | 27.87 | 28.18 | 27.49 | 27.58 | 62,687 | -1.22% |
| 2026-10-23 | 27.64 | 28.025 | 27.625 | 27.92 | 128,395 | +0.43% |
| 2026-10-22 | 27.29 | 27.84 | 27.16 | 27.8 | 122,165 | +2.09% |
| 2026-10-21 | 27.14 | 27.42 | 26.935 | 27.23 | 77,985 | +0.48% |
| 2026-10-20 | 26.76 | 27.54 | 26.33 | 27.1 | 123,279 | +2.15% |
| 2026-10-19 | 26.47 | 26.905 | 26.25 | 26.53 | 38,324 | -0.45% |
| 2026-10-16 | 26.72 | 27.04 | 26.55 | 26.65 | 35,311 | -0.34% |
| 2026-10-15 | 26.61 | 27.25 | 26.58 | 26.74 | 43,976 | +0.83% |
| 2026-10-14 | 26.76 | 26.875 | 26.45 | 26.52 | 59,248 | -1.92% |
| 2026-10-13 | 27.07 | 27.15 | 26.915 | 27.04 | 94,051 | +0.97% |
| 2026-10-12 | 26.5 | 26.99 | 26.5 | 26.78 | 49,300 | +0.41% |
| 2026-10-09 | 26.72 | 26.881 | 26.5 | 26.67 | 61,590 | -0.86% |
| 2026-10-08 | 26.9 | 27.25 | 26.35 | 26.9 | 79,100 | +0.79% |
| 2026-10-07 | 26.86 | 27.02 | 26.62 | 26.69 | 74,892 | -1.15% |
| 2026-10-06 | 26.82 | 27.23 | 26.82 | 27 | 82,344 | +0.19% |
| 2026-10-05 | 26.95 | 27.93 | 26.62 | 26.95 | 162,542 | -0.11% |
| 2026-10-02 | 26.66 | 27.21 | 26.66 | 26.98 | 297,322 | +2.24% |
| 2026-10-01 | 26.14 | 26.525 | 25.98 | 26.39 | 104,760 | +0.65% |
| 2026-09-30 | 26.36 | 26.67 | 26.02 | 26.22 | 103,847 | -0.42% |
| 2026-09-29 | 26.54 | 26.82 | 26.015 | 26.33 | 139,066 | -0.87% |
| 2026-09-28 | 26.64 | 26.75 | 26.48 | 26.56 | 131,009 | -0.19% |
| 2026-09-25 | 26.69 | 26.99 | 26.6 | 26.61 | 106,329 | +0.15% |
| 2026-09-24 | 26.36 | 26.58 | 26.26 | 26.57 | 112,348 | +0.99% |
| 2026-09-23 | 26.59 | 26.775 | 26.2 | 26.31 | 112,137 | -1.31% |
| 2026-09-22 | 26.81 | 27.075 | 26.6 | 26.66 | 113,256 | -0.30% |
| 2026-09-21 | 26.92 | 27.55 | 26.6 | 26.74 | 136,199 | -0.63% |
| 2026-09-18 | 27.2 | 27.49 | 26.74 | 26.91 | 276,521 | -1.25% |
| 2026-09-17 | 27.28 | 27.43 | 27.16 | 27.25 | 229,184 | +0.07% |
| 2026-09-16 | 27.68 | 27.69 | 26.91 | 27.23 | 97,593 | -1.45% |
| 2026-09-15 | 27.61 | 27.78 | 27.5 | 27.63 | 304,636 | +0.33% |
| 2026-09-14 | 27.43 | 27.845 | 27.425 | 27.54 | 152,151 | +0.22% |
| 2026-09-11 | 27.58 | 27.94 | 27.34 | 27.48 | 109,280 | -0.33% |
| 2026-09-10 | 27.31 | 27.64 | 27.31 | 27.57 | 96,393 | +0.62% |
| 2026-09-09 | 27.55 | 27.775 | 27.16 | 27.4 | 78,555 | -1.33% |
| 2026-09-08 | 28.07 | 28.07 | 27.5 | 27.77 | 69,974 | -0.43% |
| 2026-09-04 | 27.59 | 28.04 | 27.59 | 27.89 | 96,497 | +0.69% |
| 2026-09-03 | 27.32 | 27.91 | 27.16 | 27.7 | 108,243 | +1.84% |
| 2026-09-02 | 27.29 | 27.58 | 27.17 | 27.2 | 151,683 | +0.04% |
| 2026-09-01 | 27.36 | 27.5 | 27 | 27.19 | 80,279 | -0.80% |
| 2026-08-31 | 27.29 | 27.6 | 27.22 | 27.41 | 91,977 | -0.29% |
| 2026-08-28 | 27.41 | 27.725 | 27.41 | 27.49 | 67,330 | +0.55% |
| 2026-08-27 | 27.09 | 27.51 | 27.09 | 27.34 | 77,158 | -0.04% |
| 2026-08-26 | 27.66 | 27.895 | 27.295 | 27.35 | 86,707 | -0.69% |
| 2026-08-25 | 27.52 | 27.92 | 27.355 | 27.54 | 54,970 | +0.00% |
| 2026-08-24 | 27.53 | 27.99 | 27.41 | 27.54 | 59,331 | +0.55% |
| 2026-08-21 | 27.31 | 27.73 | 27.1 | 27.39 | 294,677 | +0.51% |
| 2026-08-20 | 26.8 | 27.44 | 26.58 | 27.25 | 81,486 | +0.85% |
| 2026-08-19 | 28 | 28.378 | 26.965 | 27.02 | 86,043 | -2.81% |
| 2026-08-18 | 27.9 | 28.09 | 27.7 | 27.8 | 75,895 | -0.11% |
| 2026-08-17 | 27.74 | 27.925 | 27.63 | 27.83 | 66,043 | +0.07% |
| 2026-08-14 | 28 | 28.19 | 27.625 | 27.81 | 98,966 | -0.71% |
| 2026-08-13 | 27.84 | 28.38 | 27.8 | 28.01 | 66,012 | +1.12% |
| 2026-08-12 | 28.14 | 28.24 | 27.71 | 27.75 | 145,443 | -0.50% |
| 2026-08-11 | 27.9 | 28.31 | 27.65 | 27.89 | 63,387 | +0.65% |
| 2026-08-10 | 28.07 | 28.56 | 27.51 | 27.71 | 68,316 | -1.18% |
| 2026-08-07 | 27.72 | 28.25 | 27.72 | 28.04 | 77,477 | +1.34% |
| 2026-08-06 | 27.41 | 27.99 | 27.4 | 27.67 | 161,819 | +1.43% |
| 2026-08-05 | 27.41 | 27.55 | 27.21 | 27.28 | 83,629 | +0.00% |
| 2026-08-04 | 27.65 | 27.67 | 27.22 | 27.28 | 58,265 | -0.29% |
| 2026-08-03 | 27.66 | 27.945 | 27.07 | 27.36 | 63,935 | +0.33% |
| 2026-07-31 | 26.99 | 27.35 | 26.99 | 27.27 | 49,259 | +0.70% |
| 2026-07-30 | 27.57 | 27.765 | 27.01 | 27.08 | 46,463 | -0.95% |
| 2026-07-29 | 27.61 | 27.89 | 27.19 | 27.34 | 80,166 | -1.23% |
| 2026-07-28 | 27.39 | 27.8 | 27.355 | 27.68 | 70,637 | +1.47% |
| 2026-07-27 | 27.1 | 27.46 | 27.1 | 27.28 | 37,810 | +0.70% |
| 2026-07-24 | 26.69 | 27.24 | 26.69 | 27.09 | 47,992 | +1.77% |
| 2026-07-23 | 26.34 | 26.69 | 26.1 | 26.62 | 53,091 | +0.30% |
| 2026-07-22 | 26.49 | 26.88 | 26.3 | 26.54 | 77,092 | -0.38% |
| 2026-07-21 | 26.5 | 27.175 | 26.4 | 26.64 | 61,367 | -0.22% |
| 2026-07-20 | 27.3 | 27.3 | 26.7 | 26.7 | 50,359 | -1.33% |
| 2026-07-17 | 27.15 | 27.36 | 26.82 | 27.06 | 104,881 | -1.13% |
| 2026-07-16 | 26.8 | 27.65 | 26.8 | 27.37 | 148,389 | +1.97% |
| 2026-07-15 | 26.55 | 26.96 | 26.55 | 26.84 | 57,782 | +1.32% |
| 2026-07-14 | 26.68 | 26.99 | 26.39 | 26.49 | 54,451 | -0.53% |
| 2026-07-13 | 26.43 | 26.975 | 26.35 | 26.63 | 47,136 | +0.79% |
| 2026-07-10 | 26.38 | 26.75 | 26.31 | 26.42 | 57,879 | +0.46% |
| 2026-07-09 | 26.34 | 26.57 | 26.125 | 26.3 | 70,091 | +0.61% |
| 2026-07-08 | 26.52 | 26.59 | 26.05 | 26.14 | 99,323 | -1.54% |
| 2026-07-07 | 26.68 | 27 | 26.38 | 26.55 | 93,775 | -0.26% |
| 2026-07-06 | 27.05 | 27.23 | 26.385 | 26.62 | 170,546 | -0.78% |
| 2026-07-02 | 27.75 | 28.02 | 26.71 | 26.83 | 178,737 | -2.65% |
| 2026-07-01 | 26.95 | 27.78 | 26.95 | 27.56 | 248,557 | +2.64% |
| 2026-06-30 | 26.93 | 27.16 | 26.66 | 26.85 | 221,544 | +0.11% |
| 2026-06-29 | 26.91 | 27.095 | 26.81 | 26.82 | 261,882 | -0.11% |
| 2026-06-26 | 27.06 | 27.19 | 26.81 | 26.85 | 636,497 | -0.26% |
| 2026-06-25 | 27.2 | 27.635 | 26.875 | 26.92 | 185,474 | -0.92% |
| 2026-06-24 | 27.16 | 27.41 | 27.09 | 27.17 | 293,250 | +0.07% |
| 2026-06-23 | 26.91 | 27.27 | 26.91 | 27.15 | 116,740 | +1.08% |
| 2026-06-22 | 26.51 | 26.94 | 26.51 | 26.86 | 149,137 | +1.44% |
| 2026-06-18 | 26.59 | 26.94 | 26.46 | 26.48 | 210,768 | +0.15% |
| 2026-06-17 | 26.57 | 26.835 | 26.27 | 26.44 | 209,356 | +0.00% |
| 2026-06-16 | 26.88 | 27.05 | 26.44 | 26.44 | 79,080 | -1.34% |
| 2026-06-15 | 27.3 | 27.515 | 26.7 | 26.8 | 86,068 | -0.56% |
| 2026-06-12 | 26.84 | 27.36 | 26.77 | 26.95 | 138,933 | +0.75% |
| 2026-06-11 | 26.79 | 27.42 | 26.5 | 26.75 | 131,396 | +0.53% |
| 2026-06-10 | 26.5 | 27.37 | 26.45 | 26.61 | 208,513 | +1.06% |
| 2026-06-09 | 26 | 26.73 | 26 | 26.33 | 101,728 | +1.19% |
| 2026-06-08 | 26.1 | 26.18 | 25.96 | 26.02 | 95,561 | +0.19% |
| 2026-06-05 | 25.95 | 26.24 | 25.89 | 25.97 | 139,692 | +0.50% |
| 2026-06-04 | 25.64 | 25.925 | 25.5 | 25.84 | 47,561 | +1.97% |
| 2026-06-03 | 25.73 | 25.73 | 25.185 | 25.34 | 60,464 | -1.63% |
| 2026-06-02 | 25.39 | 25.785 | 25.35 | 25.76 | 54,183 | +1.10% |
| 2026-06-01 | 25.5 | 25.675 | 25.27 | 25.48 | 67,230 | -0.20% |
| 2026-05-29 | 25.69 | 25.92 | 25.52 | 25.53 | 37,006 | -0.66% |
| 2026-05-28 | 25.89 | 25.89 | 25.445 | 25.7 | 56,249 | -0.16% |
| 2026-05-27 | 25.9 | 25.993 | 25.7 | 25.74 | 51,686 | -0.43% |
| 2026-05-26 | 25.87 | 25.98 | 25.72 | 25.85 | 134,880 | +0.66% |
| 2026-05-22 | 25.73 | 25.855 | 25.63 | 25.68 | 98,569 | +0.63% |
| 2026-05-21 | 25.45 | 25.66 | 25.36 | 25.52 | 102,147 | +0.08% |
| 2026-05-20 | 25.32 | 25.73 | 25.32 | 25.5 | 55,403 | +1.03% |
| 2026-05-19 | 25.38 | 25.47 | 25.18 | 25.24 | 52,078 | -0.36% |
| 2026-05-18 | 25.37 | 25.57 | 25.25 | 25.33 | 53,409 | +0.64% |
| 2026-05-15 | 25.44 | 25.6 | 25.095 | 25.17 | 51,272 | -1.06% |
| 2026-05-14 | 25.49 | 25.7 | 25.29 | 25.44 | 50,308 | +0.63% |
| 2026-05-13 | 25.39 | 25.62 | 25.3 | 25.33 | 51,262 | -0.67% |