CoastalSouth Bancshares I... (COSO)
NYSE: COSO
· Real-Time Price · USD
21.38
0.09 (0.42%)
At close: Oct 03, 2025, 3:59 PM
21.48
0.47%
After-hours: Oct 03, 2025, 04:07 PM EDT
COSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 21.49 | 22.98 | 21.28 | 21.29 | 21.29 | -0.93% | 11,739 |
| Oct 1, 2025 | 21.78 | 22.00 | 21.33 | 21.49 | 21.49 | -1.47% | 35,700 |
| Sep 30, 2025 | 22.51 | 23.20 | 21.46 | 21.81 | 21.81 | -2.94% | 54,100 |
| Sep 29, 2025 | 23.22 | 23.25 | 22.35 | 22.47 | 22.47 | -2.43% | 28,000 |
| Sep 26, 2025 | 22.89 | 23.04 | 22.89 | 23.03 | 23.03 | 0.70% | 9,142 |
| Sep 25, 2025 | 22.83 | 23.08 | 22.83 | 22.87 | 22.87 | -0.39% | 6,937 |
| Sep 24, 2025 | 23.11 | 23.30 | 22.89 | 22.96 | 22.96 | -0.69% | 14,300 |
| Sep 23, 2025 | 23.48 | 23.69 | 23.12 | 23.12 | 23.12 | -1.07% | 28,600 |
| Sep 22, 2025 | 23.78 | 23.83 | 23.37 | 23.37 | 23.37 | -2.09% | 41,000 |
| Sep 19, 2025 | 23.49 | 24.09 | 23.49 | 23.87 | 23.87 | 1.92% | 892,739 |
| Sep 18, 2025 | 23.73 | 23.84 | 23.42 | 23.42 | 23.42 | -0.21% | 54,100 |
| Sep 17, 2025 | 23.24 | 23.93 | 23.24 | 23.47 | 23.47 | 1.12% | 63,500 |
| Sep 16, 2025 | 23.33 | 23.33 | 23.10 | 23.21 | 23.21 | -0.47% | 16,933 |
| Sep 15, 2025 | 23.38 | 23.80 | 23.20 | 23.32 | 23.32 | 0.13% | 39,540 |
| Sep 12, 2025 | 23.23 | 23.74 | 23.13 | 23.29 | 23.29 | 0.60% | 30,417 |
| Sep 11, 2025 | 23.33 | 23.50 | 23.15 | 23.15 | 23.15 | -0.13% | 41,900 |
| Sep 10, 2025 | 23.00 | 23.39 | 22.81 | 23.18 | 23.18 | 0.74% | 31,700 |
| Sep 9, 2025 | 23.45 | 23.59 | 22.82 | 23.01 | 23.01 | -1.50% | 61,624 |
| Sep 8, 2025 | 22.82 | 24.25 | 22.28 | 23.36 | 23.36 | 4.52% | 114,629 |
| Sep 5, 2025 | 21.97 | 22.67 | 21.97 | 22.35 | 22.35 | 1.31% | 27,500 |
Page 1 of 100