Skip to main content
COSO logo

CoastalSouth Bancshares, Inc.

COSONYSEFinancialsBanks - Regional

$26.65Today:- (-)1Y +24.60%

As of Oct 16, 2026 close

Market cap
$332.85M
P/E (TTM)
12.09
Forward P/E
10.67
Dividend yield
0.56%
52-week range
$20.80$28.56
Volume (live)
-
Avg. volume (3M)
120.31K

CoastalSouth Bancshares (COSO) Historical Stock Prices

Analyze CoastalSouth Bancshares (COSO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CoastalSouth Bancshares (COSO) Interactive Price Chart

Interactive historical price chart showing CoastalSouth Bancshares stock price movements and trends across multiple time periods.

Loading chart...

COSO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
COSO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202626.7227.0426.5526.6526.6535.31K
Oct 15, 202626.6127.2526.5826.7426.7443.98K
Oct 14, 202626.7626.8826.4526.5226.5259.25K
Oct 13, 202627.0727.1526.9127.0427.0494.05K
Oct 12, 202626.5026.9926.5026.7826.7849.30K
Oct 9, 202626.7226.8826.5026.6726.6761.59K
Oct 8, 202626.9027.2526.3526.9026.9079.10K
Oct 7, 202626.8627.0226.6226.6926.6974.89K
Oct 6, 202626.8227.2326.8227.0027.0082.34K
Oct 5, 202626.9527.9326.6226.9526.95162.54K
Oct 2, 202626.6627.2126.6626.9826.98297.32K
Oct 1, 202626.1426.5225.9826.3926.39104.76K
Sep 30, 202626.3626.6726.0226.2226.22103.85K
Sep 29, 202626.5426.8226.0226.3326.33139.07K
Sep 28, 202626.6426.7526.4826.5626.56131.01K
Sep 25, 202626.6926.9926.6026.6126.61106.33K
Sep 24, 202626.3626.5826.2626.5726.57112.35K
Sep 23, 202626.5926.7726.2026.3126.31112.14K
Sep 22, 202626.8127.0726.6026.6626.66113.26K
Sep 21, 202626.9227.5526.6026.7426.74136.20K
Sep 18, 202627.2027.4926.7426.9126.91276.52K
Sep 17, 202627.2827.4327.1627.2527.25229.18K
Sep 16, 202627.6827.6926.9127.2327.2397.59K
Sep 15, 202627.6127.7827.5027.6327.63304.64K
Sep 14, 202627.4327.8427.4327.5427.54152.15K
Sep 11, 202627.5827.9427.3427.4827.48109.28K
Sep 10, 202627.3127.6427.3127.5727.5796.39K
Sep 9, 202627.5527.7727.1627.4027.4078.56K
Sep 8, 202628.0728.0727.5027.7727.7769.97K
Sep 4, 202627.5928.0427.5927.8927.8996.50K
Sep 3, 202627.3227.9127.1627.7027.70108.24K
Sep 2, 202627.2927.5827.1727.2027.20151.68K
Sep 1, 202627.3627.5027.0027.1927.1980.28K
Aug 31, 202627.2927.6027.2227.4127.4191.98K
Aug 28, 202627.4127.7327.4127.4927.4967.33K
Aug 27, 202627.0927.5127.0927.3427.3477.16K
Aug 26, 202627.6627.8927.3027.3527.3586.71K
Aug 25, 202627.5227.9227.3627.5427.5454.97K
Aug 24, 202627.5327.9927.4127.5427.5459.33K
Aug 21, 202627.3127.7327.1027.3927.39294.68K
Aug 20, 202626.8027.4426.5827.2527.2581.49K
Aug 19, 202628.0028.3826.9627.0227.0286.04K
Aug 18, 202627.9028.0927.7027.8027.8075.89K
Aug 17, 202627.7427.9327.6327.8327.8366.04K
Aug 14, 202628.0028.1927.6327.8127.8198.97K
Aug 13, 202627.8428.3827.8028.0128.0166.01K
Aug 12, 202628.1428.2427.7127.7527.70145.44K
Aug 11, 202627.9028.3127.6527.8927.8463.39K
Aug 10, 202628.0728.5627.5127.7127.6668.32K
Aug 7, 202627.7228.2527.7228.0427.9977.48K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.