5 DAY PERFORMANCE
+1.28%
1 MONTH PERFORMANCE
+6.07%
3 MONTH PERFORMANCE
+19.74%
6 MONTH PERFORMANCE
+19.80%
YEAR-TO-DATE PERFORMANCE
+9.03%
1 YEAR PERFORMANCE
+21.88%
CoastalSouth Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $25.26 | $25.37 (0.42%) | $25.55 | $25.25 | 33.08 K | $315.14 M |
| 02/17/2026 | $25.15 | $25.38 (0.91%) | $25.78 | $25.15 | 62.02 K | $314.40 M |
| 02/13/2026 | $25.00 | $25.03 (0.12%) | $25.49 | $24.87 | 72.74 K | $310.06 M |
| 02/12/2026 | $25.06 | $24.86 (-0.8%) | $25.33 | $24.70 | 84.53 K | $307.96 M |
| 02/11/2026 | $25.36 | $24.88 (-1.89%) | $26.29 | $24.88 | 39.50 K | $308.20 M |
| 02/10/2026 | $25.43 | $25.34 (-0.35%) | $25.63 | $25.33 | 53.70 K | $313.90 M |
| 02/09/2026 | $25.52 | $25.40 (-0.47%) | $25.59 | $25.16 | 77.60 K | $314.65 M |
| 02/06/2026 | $25.43 | $25.45 (0.08%) | $25.70 | $25.34 | 85.70 K | $315.26 M |
| 02/05/2026 | $25.49 | $25.22 (-1.06%) | $25.52 | $25.02 | 185.00 K | $312.42 M |
| 02/04/2026 | $25.00 | $25.29 (1.16%) | $25.90 | $24.85 | 114.70 K | $313.28 M |
| 02/03/2026 | $24.67 | $24.89 (0.89%) | $25.50 | $24.40 | 127.90 K | $308.33 M |
| 02/02/2026 | $24.07 | $24.58 (2.12%) | $24.76 | $24.00 | 123.00 K | $304.49 M |
| 01/30/2026 | $23.73 | $23.97 (1.01%) | $24.00 | $23.70 | 80.21 K | $296.93 M |
| 01/29/2026 | $23.62 | $23.78 (0.68%) | $24.34 | $23.62 | 93.24 K | $294.58 M |
| 01/28/2026 | $23.83 | $23.62 (-0.88%) | $23.96 | $23.56 | 63.61 K | $292.60 M |
| 01/27/2026 | $23.71 | $23.74 (0.13%) | $23.88 | $23.43 | 147.70 K | $294.08 M |
| 01/26/2026 | $23.77 | $23.71 (-0.25%) | $24.30 | $23.42 | 45.83 K | $293.71 M |
| 01/23/2026 | $23.95 | $23.83 (-0.5%) | $24.14 | $23.62 | 51.30 K | $295.20 M |
| 01/22/2026 | $24.08 | $23.97 (-0.46%) | $24.24 | $23.66 | 72.40 K | $296.93 M |
| 01/21/2026 | $23.74 | $24.00 (1.1%) | $24.64 | $23.74 | 285.62 K | $297.30 M |
| 01/20/2026 | $23.99 | $23.74 (-1.04%) | $23.99 | $23.50 | 44.24 K | $294.08 M |
| 01/16/2026 | $24.01 | $23.90 (-0.46%) | $24.08 | $23.72 | 26.90 K | $268.11 M |
| 01/15/2026 | $23.98 | $24.00 (0.08%) | $24.55 | $23.92 | 50.20 K | $269.23 M |
| 01/14/2026 | $23.44 | $23.83 (1.66%) | $24.28 | $23.26 | 62.95 K | $267.32 M |
| 01/13/2026 | $23.00 | $23.44 (1.91%) | $24.02 | $22.95 | 355.60 K | $262.95 M |
| 01/12/2026 | $23.15 | $23.10 (-0.22%) | $23.43 | $22.85 | 45.25 K | $259.14 M |
| 01/09/2026 | $23.17 | $23.15 (-0.09%) | $23.17 | $22.90 | 15.20 K | $259.70 M |
| 01/08/2026 | $23.22 | $22.99 (-0.99%) | $23.42 | $22.90 | 57.50 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 |
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.
