CoastalSouth Bancshares, Inc. Common Stock (COSO)

Last Price25.06

Change+0.95 (3.94%)

NYSE · Last Trade: Dec 16th, 5:05 PM EST

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

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
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
10/10/2025	21.48	21.73	21.34	21.34	12,246	21.34
10/09/2025	21.42	21.95	21.42	21.50	14,218	21.50
10/08/2025	21.62	22.02	21.48	21.50	13,232	21.50
10/07/2025	22.20	22.20	21.40	21.45	37,365	21.45
10/06/2025	21.71	22.51	21.71	22.19	13,998	22.19
10/03/2025	21.26	21.71	21.26	21.48	32,982	21.48
10/02/2025	21.49	22.98	21.28	21.29	11,746	21.29
10/01/2025	21.78	22.00	21.32	21.49	35,681	21.49
9/30/2025	22.51	23.20	21.46	21.81	54,094	21.81
9/29/2025	23.22	23.25	22.35	22.47	27,955	22.47
9/26/2025	22.89	23.04	22.89	23.03	9,996	23.03
9/25/2025	22.83	23.08	22.83	22.87	6,937	22.87
9/24/2025	23.11	23.30	22.89	22.96	14,284	22.96
9/23/2025	23.48	23.69	23.12	23.12	28,581	23.12
9/22/2025	23.78	23.83	23.37	23.37	40,974	23.37
9/19/2025	23.49	24.09	23.49	23.87	892,739	23.87
9/18/2025	23.73	23.84	23.42	23.42	54,084	23.42
9/17/2025	23.24	23.93	23.24	23.47	63,488	23.47