CoastalSouth Bancshares, Inc. Common Stock (COSO)

Last Price23.15

Change+0.16 (0.70%)

NYSE · Last Trade: Jan 11th, 11:41 AM EST

Historical Prices For CoastalSouth Bancshares, Inc. Common Stock (COSO)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	23.17	23.17	22.90	23.15	15,166	23.15
1/08/2026	23.22	23.42	22.90	22.99	57,471	22.99
1/07/2026	23.00	23.44	22.81	23.03	38,680	23.03
1/06/2026	22.77	23.28	22.77	23.00	36,178	23.00
1/05/2026	23.12	23.36	22.75	22.99	35,479	22.99
1/02/2026	23.13	23.80	23.03	23.17	29,027	23.17
12/31/2025	23.25	23.79	22.80	23.25	39,818	23.25
12/30/2025	23.92	23.92	22.62	23.14	478,493	23.14
12/29/2025	24.50	25.00	23.75	23.80	170,519	23.80
12/26/2025	24.40	24.73	24.27	24.47	74,036	24.47
12/24/2025	24.39	24.74	24.33	24.45	19,386	24.45
12/23/2025	24.41	24.88	24.31	24.42	14,899	24.42
12/22/2025	24.22	24.56	24.14	24.33	18,804	24.33
12/19/2025	24.80	24.89	24.13	24.34	169,100	24.34
12/18/2025	24.48	24.89	24.38	24.72	27,147	24.72
12/17/2025	24.93	25.39	24.28	24.35	42,193	24.35
12/16/2025	24.15	25.56	24.10	25.06	54,733	25.06
12/15/2025	24.10	24.41	23.70	24.11	127,203	24.11
12/12/2025	24.00	24.48	23.55	23.98	134,278	23.98
12/11/2025	23.35	24.00	23.35	23.98	17,868	23.98
12/10/2025	23.13	23.38	23.03	23.22	30,408	23.22
12/09/2025	22.71	23.09	22.65	23.04	18,702	23.04
12/08/2025	22.93	22.93	22.78	22.85	12,243	22.85
12/05/2025	22.51	22.91	22.51	22.80	14,146	22.80
12/04/2025	22.75	22.75	22.50	22.61	10,560	22.61
12/03/2025	22.70	22.72	22.20	22.67	72,808	22.67
12/02/2025	22.73	22.87	22.25	22.60	62,863	22.60
12/01/2025	22.39	22.83	22.30	22.56	25,503	22.56
11/28/2025	22.20	22.89	22.03	22.43	7,243	22.43
11/26/2025	21.96	22.20	21.96	22.11	13,158	22.11
11/25/2025	21.90	22.52	21.29	22.20	22,239	22.20
11/24/2025	21.68	22.48	21.57	21.93	29,865	21.93
11/21/2025	21.07	21.83	21.05	21.72	29,053	21.72
11/20/2025	21.20	21.26	20.80	21.09	22,235	21.09
11/19/2025	21.23	21.64	21.01	21.15	27,850	21.15
11/18/2025	21.19	21.30	21.00	21.17	52,162	21.17
11/17/2025	21.28	21.45	21.06	21.17	17,890	21.17
11/14/2025	21.51	21.82	21.25	21.45	24,641	21.45
11/13/2025	21.30	21.50	21.05	21.48	8,945	21.48
11/12/2025	21.28	21.49	21.20	21.34	7,374	21.34
11/11/2025	21.08	22.60	21.08	21.39	14,944	21.39
11/10/2025	21.37	21.57	21.06	21.28	14,487	21.28
11/07/2025	21.30	21.57	21.01	21.24	24,823	21.24
11/06/2025	21.50	21.50	21.25	21.30	34,966	21.30
11/05/2025	21.31	21.60	21.27	21.46	11,525	21.46
11/04/2025	21.29	21.68	21.25	21.41	12,371	21.41
11/03/2025	21.63	21.64	21.25	21.53	33,006	21.53
10/31/2025	21.26	21.63	21.26	21.28	8,363	21.28
10/30/2025	21.50	21.56	21.10	21.34	21,636	21.34
10/29/2025	21.13	22.82	21.13	21.37	13,977	21.37
10/28/2025	21.39	21.50	21.09	21.26	22,995	21.26
10/27/2025	21.56	22.23	21.23	21.47	25,688	21.47
10/24/2025	22.20	22.20	21.40	21.47	23,611	21.47
10/23/2025	21.53	21.88	21.32	21.38	6,882	21.38
10/22/2025	21.50	21.55	21.40	21.50	21,076	21.50
10/21/2025	21.50	21.63	20.93	21.47	90,623	21.47
10/20/2025	21.50	21.50	21.38	21.50	11,150	21.50
10/17/2025	21.18	22.09	21.18	21.46	14,110	21.46
10/16/2025	21.30	22.18	21.19	21.30	11,223	21.30
10/15/2025	21.50	22.95	21.41	21.50	13,205	21.50
10/14/2025	21.23	21.90	21.23	21.54	23,339	21.54
10/13/2025	21.59	22.00	21.34	21.43	85,595	21.43