CoastalSouth Bancshares, Inc. Common Stock (COSO)

23.84
+0.00 (0.00%)
NYSE · Last Trade: Mar 18th, 7:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/17/202624.2824.4123.7523.8476,72923.84
3/16/202624.0124.7224.0124.1086,67324.10
3/13/202624.1024.4923.8523.9062,45523.90
3/12/202623.7724.1023.7523.9184,94423.91
3/11/202624.1224.6623.9324.0065,20724.00
3/10/202623.9324.6023.9324.3189,54224.31
3/09/202623.9524.2423.4224.0360,49524.03
3/06/202624.1924.4823.8523.9862,39923.98
3/05/202624.7225.1224.5324.5458,12424.54
3/04/202624.7525.1424.7524.8772,04524.87
3/03/202624.5724.9524.3024.6054,46224.60
3/02/202624.2124.7324.2124.7162,47824.71
2/27/202625.2525.4824.5324.5568,55224.55
2/26/202625.4525.6125.3425.3963,64925.39
2/25/202625.3925.5525.3025.3564,64225.35
2/24/202625.3525.6525.0525.2680,66725.26
2/23/202625.2425.7125.0025.0683,21625.06
2/20/202625.1425.3625.0525.1759,31625.17
2/19/202625.0125.4125.0125.1333,22625.13
2/18/202625.2625.7225.0425.1856,07325.18
2/17/202625.1525.7825.1525.3862,01925.38
2/13/202625.0025.4824.8725.0372,74125.03
2/12/202625.0625.3224.7024.8684,53324.86
2/11/202625.3626.2924.8824.8839,49024.83
2/10/202625.4325.6325.3325.3453,70425.29
2/09/202625.5225.5925.1625.4077,56225.35
2/06/202625.4325.7025.3425.4585,69725.40
2/05/202625.4925.5225.0225.22184,99925.17
2/04/202625.0025.9024.8525.29114,66425.24
2/03/202624.6725.5024.4024.89127,89824.84
2/02/202624.0724.7624.0024.58123,00024.53
1/30/202623.7324.0023.7023.9780,20923.92
1/29/202623.6224.3423.6223.7893,23523.73
1/28/202623.8323.9623.5623.6263,61423.57
1/27/202623.7123.8823.4323.74147,65823.69
1/26/202623.7724.3023.4123.7145,83223.66
1/23/202623.9524.1423.6223.8351,29323.78
1/22/202624.0824.2423.6623.9772,38023.92
1/21/202623.7424.6423.7424.00285,61723.95
1/20/202623.9923.9923.5023.7444,24223.69
1/16/202624.0124.0723.7123.9026,89523.85
1/15/202623.9824.5523.9124.0050,15723.95
1/14/202623.4424.2823.2623.8362,94723.78
1/13/202623.0024.0222.9523.44355,58023.39
1/12/202623.1523.4322.8523.1045,24523.05
1/09/202623.1723.1722.9023.1515,16623.10
1/08/202623.2223.4222.9022.9957,47122.94
1/07/202623.0023.4422.8123.0338,68022.98
1/06/202622.7723.2822.7723.0036,17822.95
1/05/202623.1223.3622.7522.9935,47922.94
1/02/202623.1323.8023.0323.1729,02723.12
12/31/202523.2523.7922.8023.2539,81823.20
12/30/202523.9223.9222.6223.14478,49323.09
12/29/202524.5025.0023.7523.80170,51923.75
12/26/202524.4024.7324.2724.4774,03624.42
12/24/202524.3924.7424.3324.4519,38624.40
12/23/202524.4124.8824.3124.4214,89924.37
12/22/202524.2224.5624.1424.3318,80424.28
12/19/202524.8024.8924.1324.34169,10024.29
12/18/202524.4824.8924.3824.7227,14724.67