CoastalSouth Bancshares I... (COSO)
NYSE: COSO
· Real-Time Price · USD
21.61
0.30 (1.41%)
At close: Aug 26, 2025, 12:06 PM
COSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 22.15 | 22.25 | 21.25 | 21.31 | 21.31 | -4.22% | 64,181 |
| Aug 22, 2025 | 21.50 | 22.25 | 20.90 | 22.25 | 22.25 | 4.66% | 18,100 |
| Aug 21, 2025 | 21.23 | 21.97 | 21.00 | 21.26 | 21.26 | -1.02% | 10,100 |
| Aug 20, 2025 | 20.74 | 21.48 | 20.74 | 21.48 | 21.48 | 1.56% | 5,500 |
| Aug 19, 2025 | 21.10 | 21.15 | 20.74 | 21.15 | 21.15 | -0.05% | 6,800 |
| Aug 18, 2025 | 20.00 | 21.26 | 20.00 | 21.16 | 21.16 | 5.59% | 8,800 |
| Aug 15, 2025 | 20.00 | 20.25 | 19.75 | 20.04 | 20.04 | -0.05% | 18,800 |
| Aug 14, 2025 | 20.15 | 20.15 | 19.85 | 20.05 | 20.05 | -0.10% | 8,801 |
| Aug 13, 2025 | 20.10 | 21.80 | 19.24 | 20.07 | 20.07 | 0.10% | 38,800 |
| Aug 12, 2025 | 19.54 | 20.20 | 19.54 | 20.05 | 20.05 | 0.30% | 10,428 |
| Aug 11, 2025 | 20.37 | 20.37 | 19.75 | 19.99 | 19.99 | -0.89% | 10,726 |
| Aug 8, 2025 | 20.67 | 20.67 | 19.55 | 20.17 | 20.17 | -2.75% | 45,700 |
| Aug 7, 2025 | 19.97 | 21.33 | 19.66 | 20.74 | 20.74 | 4.12% | 19,624 |
| Aug 6, 2025 | 20.18 | 20.36 | 19.82 | 19.92 | 19.92 | -1.87% | 16,849 |
| Aug 5, 2025 | 20.48 | 20.75 | 19.89 | 20.30 | 20.30 | -0.34% | 34,949 |
| Aug 4, 2025 | 20.27 | 20.74 | 20.11 | 20.37 | 20.37 | -0.59% | 36,830 |
| Aug 1, 2025 | 20.94 | 21.16 | 20.30 | 20.49 | 20.49 | -2.34% | 30,100 |
| Jul 31, 2025 | 20.99 | 21.40 | 20.77 | 20.98 | 20.98 | 0.33% | 30,500 |
| Jul 30, 2025 | 21.18 | 21.18 | 20.90 | 20.91 | 20.91 | -0.43% | 9,300 |
| Jul 29, 2025 | 21.40 | 21.40 | 20.98 | 21.00 | 21.00 | -0.38% | 11,700 |