CoastalSouth Bancshares, Inc. Common Stock (COSO)

26.39
+0.00 (0.00%)
NYSE · Last Trade: Oct 2nd, 5:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202626.1426.5225.9826.39104,76226.39
9/30/202626.3626.6726.0226.22104,00526.22
9/29/202626.5426.8226.0226.33139,06826.33
9/28/202626.6426.7526.4826.56131,01026.56
9/25/202626.6926.9926.6026.61106,33226.61
9/24/202626.3626.5826.2626.57112,34926.57
9/23/202626.5926.7726.2026.31112,14726.31
9/22/202626.8127.0726.6026.66113,27526.66
9/21/202626.9227.5526.6026.74136,20326.74
9/18/202627.2027.4926.7426.91292,59026.91
9/17/202627.2827.4327.1627.25229,18827.25
9/16/202627.6827.6926.9127.2397,59527.23
9/15/202627.6127.7827.5027.63305,07227.63
9/14/202627.4327.8427.4327.54157,62927.54
9/11/202627.5827.9427.3427.48109,28127.48
9/10/202627.3127.6427.3127.5796,39527.57
9/09/202627.5527.7727.1627.4078,55627.40
9/08/202628.0728.0727.5027.7770,04527.77
9/04/202627.5928.0427.5927.8996,50027.89
9/03/202627.3227.9127.1627.70108,24527.70
9/02/202627.2927.5827.1727.20151,68527.20
9/01/202627.3627.5027.0027.1980,28027.19
8/31/202627.2927.6027.2227.4192,03227.41
8/28/202627.4127.7327.4127.4967,33127.49
8/27/202627.0927.5127.0927.3477,16027.34
8/26/202627.6627.8927.3027.3586,72527.35
8/25/202627.5227.9227.3627.5454,97127.54
8/24/202627.5327.9927.4127.5460,03827.54
8/21/202627.3127.7327.1027.39294,67727.39
8/20/202626.8027.4426.5827.2581,48727.25
8/19/202628.0028.3826.9627.0286,04427.02
8/18/202627.9028.0927.7027.8075,89627.80
8/17/202627.7427.9327.6327.8366,04827.83
8/14/202628.0028.1927.6327.8198,96727.81
8/13/202627.8428.3827.8028.0166,01428.01
8/12/202628.1428.2427.7127.75149,08427.70
8/11/202627.9028.3127.6527.8963,38627.84
8/10/202628.0728.5627.5127.7168,31727.66
8/07/202627.7228.2527.7228.0477,47827.99
8/06/202627.4127.9927.4027.67161,82027.62
8/05/202627.4127.5527.2127.2883,63027.23
8/04/202627.6527.6727.2227.2858,26627.23
8/03/202627.6627.9527.0727.3663,93627.31
7/31/202626.9927.3526.9927.2749,25927.22
7/30/202627.5727.7727.0127.0846,46427.03
7/29/202627.6127.8927.1927.3480,16727.29
7/28/202627.3927.8027.3627.6870,63827.63
7/27/202627.1027.4627.1027.2837,81027.23
7/24/202626.6927.2426.6927.0947,99327.04
7/23/202626.3426.6926.1026.6253,09226.57
7/22/202626.4926.8826.3026.5477,09326.49
7/21/202626.5027.1826.4026.6461,36726.59
7/20/202627.3027.3026.7026.7050,35926.65
7/17/202627.1527.3626.8227.06104,88227.01
7/16/202626.8027.6526.8027.37148,39027.32
7/15/202626.5526.9626.5526.8459,33726.79
7/14/202626.6826.9926.3926.4954,45126.44
7/13/202626.4326.9826.3526.6347,13726.58
7/10/202626.3826.7526.3126.4257,88026.37
7/09/202626.3426.5726.1326.3070,09226.25
7/08/202626.5226.5926.0526.1499,32326.09
7/07/202626.6827.0026.3826.5593,77626.50
7/06/202627.0527.2326.3926.62170,54626.57
7/02/202627.7528.0226.7126.83178,73826.78