5 DAY PERFORMANCE
-0.78%
1 MONTH PERFORMANCE
+0.61%
3 MONTH PERFORMANCE
+6.93%
6 MONTH PERFORMANCE
+7.23%
YEAR-TO-DATE PERFORMANCE
-1.12%
1 YEAR PERFORMANCE
+10.37%
CoastalSouth Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $23.22 | $22.99 (-0.99%) | $23.42 | $22.90 | 57.34 K | $257.90 M |
| 01/07/2026 | $23.00 | $23.03 (0.13%) | $23.44 | $22.81 | 38.70 K | $258.35 M |
| 01/06/2026 | $22.77 | $23.00 (1.01%) | $23.28 | $22.77 | 36.20 K | $258.01 M |
| 01/05/2026 | $23.12 | $22.99 (-0.56%) | $23.36 | $22.75 | 35.50 K | $257.90 M |
| 01/02/2026 | $23.13 | $23.17 (0.17%) | $23.80 | $23.03 | 29.03 K | $259.92 M |
| 12/31/2025 | $23.25 | $23.25 (0%) | $23.79 | $22.80 | 39.82 K | $260.82 M |
| 12/30/2025 | $23.92 | $23.14 (-3.26%) | $23.92 | $22.62 | 478.50 K | $259.58 M |
| 12/29/2025 | $24.50 | $23.80 (-2.86%) | $25.00 | $23.75 | 170.52 K | $266.99 M |
| 12/26/2025 | $24.40 | $24.47 (0.29%) | $24.73 | $24.27 | 74.04 K | $274.50 M |
| 12/24/2025 | $24.39 | $24.45 (0.25%) | $24.74 | $24.33 | 19.40 K | $274.28 M |
| 12/23/2025 | $24.41 | $24.42 (0.04%) | $24.88 | $24.31 | 14.90 K | $273.94 M |
| 12/22/2025 | $24.22 | $24.33 (0.45%) | $24.56 | $24.15 | 18.80 K | $272.93 M |
| 12/19/2025 | $24.80 | $24.34 (-1.85%) | $24.89 | $24.13 | 169.10 K | $273.05 M |
| 12/18/2025 | $24.48 | $24.72 (0.98%) | $24.89 | $24.38 | 27.15 K | $277.31 M |
| 12/17/2025 | $24.93 | $24.35 (-2.33%) | $25.39 | $24.28 | 42.20 K | $273.16 M |
| 12/16/2025 | $24.15 | $25.06 (3.77%) | $25.56 | $24.10 | 54.73 K | $281.12 M |
| 12/15/2025 | $24.10 | $24.11 (0.04%) | $24.42 | $23.70 | 127.20 K | $270.47 M |
| 12/12/2025 | $24.00 | $23.98 (-0.08%) | $24.48 | $23.55 | 134.30 K | $269.01 M |
| 12/11/2025 | $23.35 | $23.98 (2.7%) | $24.00 | $23.35 | 17.90 K | $269.01 M |
| 12/10/2025 | $23.13 | $23.22 (0.39%) | $23.38 | $23.03 | 30.41 K | $260.48 M |
| 12/09/2025 | $22.71 | $23.04 (1.45%) | $23.09 | $22.65 | 18.70 K | $258.46 M |
| 12/08/2025 | $22.93 | $22.85 (-0.35%) | $22.93 | $22.78 | 12.24 K | $256.33 M |
| 12/05/2025 | $22.51 | $22.80 (1.29%) | $22.91 | $22.51 | 14.15 K | $255.77 M |
| 12/04/2025 | $22.75 | $22.61 (-0.62%) | $22.75 | $22.50 | 10.60 K | $253.64 M |
| 12/03/2025 | $22.70 | $22.67 (-0.13%) | $22.72 | $22.20 | 72.81 K | $254.31 M |
| 12/02/2025 | $22.73 | $22.60 (-0.57%) | $22.87 | $22.25 | 62.90 K | $253.53 M |
| 12/01/2025 | $22.39 | $22.56 (0.76%) | $22.83 | $22.30 | 25.50 K | $253.08 M |
| 11/28/2025 | $22.20 | $22.43 (1.04%) | $22.89 | $22.03 | 7.24 K | $251.62 M |
| 11/26/2025 | $21.96 | $22.11 (0.68%) | $22.20 | $21.96 | 13.20 K | $248.03 M |
| 11/25/2025 | $21.90 | $22.20 (1.37%) | $22.53 | $21.29 | 22.24 K | $249.04 M |
| 11/24/2025 | $21.68 | $21.93 (1.15%) | $22.48 | $21.58 | 29.90 K | $246.01 M |
| 11/21/2025 | $21.07 | $21.72 (3.08%) | $21.83 | $21.05 | 29.10 K | $243.65 M |
| 11/20/2025 | $21.20 | $21.09 (-0.52%) | $21.26 | $20.80 | 22.24 K | $236.59 M |
| 11/19/2025 | $21.23 | $21.15 (-0.38%) | $21.64 | $21.01 | 27.90 K | $237.26 M |
| 11/18/2025 | $21.19 | $21.17 (-0.09%) | $21.30 | $21.00 | 52.20 K | $237.48 M |
| 11/17/2025 | $21.28 | $21.17 (-0.52%) | $21.45 | $21.06 | 17.90 K | $237.48 M |
| 11/14/2025 | $21.51 | $21.45 (-0.28%) | $21.83 | $21.25 | 24.64 K | $240.63 M |
| 11/13/2025 | $21.30 | $21.48 (0.85%) | $21.50 | $21.05 | 8.95 K | $240.96 M |
| 11/12/2025 | $21.28 | $21.34 (0.28%) | $21.49 | $21.20 | 7.40 K | $239.39 M |
| 11/11/2025 | $21.08 | $21.39 (1.47%) | $22.60 | $21.08 | 14.94 K | $239.95 M |
| 11/10/2025 | $21.37 | $21.28 (-0.42%) | $21.57 | $21.06 | 14.50 K | $238.72 M |
| 11/07/2025 | $21.30 | $21.24 (-0.28%) | $21.57 | $21.01 | 24.82 K | $238.27 M |
| 11/06/2025 | $21.50 | $21.30 (-0.93%) | $21.50 | $21.25 | 35.00 K | $238.94 M |
| 11/05/2025 | $21.31 | $21.46 (0.7%) | $21.60 | $21.27 | 11.53 K | $240.74 M |
| 11/04/2025 | $21.29 | $21.41 (0.56%) | $21.68 | $21.25 | 12.40 K | $240.18 M |
| 11/03/2025 | $21.63 | $21.53 (-0.46%) | $21.64 | $21.25 | 33.01 K | $241.52 M |
| 10/31/2025 | $21.26 | $21.28 (0.09%) | $21.63 | $21.26 | 8.40 K | $238.72 M |
| 10/30/2025 | $21.50 | $21.34 (-0.74%) | $21.56 | $21.10 | 21.64 K | $239.39 M |
| 10/29/2025 | $21.13 | $21.37 (1.14%) | $22.82 | $21.13 | 14.00 K | $239.73 M |
| 10/28/2025 | $21.39 | $21.26 (-0.61%) | $21.50 | $21.09 | 23.00 K | $238.49 M |
| 10/27/2025 | $21.56 | $21.47 (-0.42%) | $22.24 | $21.23 | 25.70 K | $240.85 M |
| 10/24/2025 | $22.20 | $21.47 (-3.29%) | $22.20 | $21.40 | 23.61 K | $240.85 M |
| 10/23/2025 | $21.53 | $21.38 (-0.7%) | $21.88 | $21.32 | 6.90 K | $239.84 M |
| 10/22/2025 | $21.50 | $21.50 (0%) | $21.55 | $21.40 | 21.10 K | $241.19 M |
| 10/21/2025 | $21.50 | $21.47 (-0.14%) | $21.63 | $20.93 | 90.62 K | $240.85 M |
| 10/20/2025 | $21.50 | $21.50 (0%) | $21.50 | $21.38 | 11.25 K | $241.19 M |
| 10/17/2025 | $21.18 | $21.46 (1.32%) | $22.09 | $21.18 | 14.11 K | $240.74 M |
| 10/16/2025 | $21.30 | $21.30 (0%) | $22.18 | $21.19 | 11.22 K | $218.92 M |
| 10/15/2025 | $21.50 | $21.50 (0%) | $22.95 | $21.41 | 13.21 K | $220.97 M |
| 10/14/2025 | $21.23 | $21.54 (1.46%) | $21.90 | $21.23 | 23.34 K | $221.38 M |
| 10/13/2025 | $21.59 | $21.43 (-0.74%) | $22.00 | $21.35 | 85.60 K | $220.25 M |
| 10/10/2025 | $21.48 | $21.34 (-0.65%) | $21.73 | $21.34 | 12.25 K | $219.33 M |
| 10/09/2025 | $21.42 | $21.50 (0.37%) | $21.96 | $21.42 | 14.22 K | $220.97 M |
| 10/08/2025 | $21.62 | $21.50 (-0.56%) | $22.02 | $21.48 | 13.23 K | $220.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
