MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COSO — CoastalSouth Bancshares, Inc.
NYSECoastalSouth Bancshares, Inc.
$26.98
+0.59(+2.24%)
- O
- 26.66
- H
- 27.21
- L
- 26.66
- V
- 297.32K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.98
Period Return+29.09%
Period High$28.56
Period Low$19.24
Avg Daily Volume71.8K
Total Trading Days353
COSO — Historical OHLCV Price & Volume Table
May 8, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.66 | $27.21 | $26.66 | $26.98 | +$0.59 | +2.24% | 297,323 | $26.88 | $26.66 $27.21 |
| Oct 1, 2026 | $26.14 | $26.53 | $25.98 | $26.39 | +$0.17 | +0.65% | 104,763 | $26.31 | $25.98 $26.53 |
| Sep 30, 2026 | $26.36 | $26.67 | $26.02 | $26.22 | $-0.11 | -0.42% | 104,005 | $26.18 | $26.02 $26.67 |
| Sep 29, 2026 | $26.54 | $26.82 | $26.02 | $26.33 | $-0.23 | -0.87% | 139,069 | $26.28 | $26.02 $26.82 |
| Sep 28, 2026 | $26.64 | $26.75 | $26.48 | $26.56 | $-0.05 | -0.19% | 131,010 | $26.57 | $26.48 $26.75 |
| Sep 25, 2026 | $26.69 | $26.99 | $26.60 | $26.61 | +$0.04 | +0.15% | 106,332 | $26.73 | $26.60 $26.99 |
| Sep 24, 2026 | $26.36 | $26.58 | $26.26 | $26.57 | +$0.26 | +0.99% | 112,349 | $26.45 | $26.26 $26.58 |
| Sep 23, 2026 | $26.59 | $26.78 | $26.20 | $26.31 | $-0.35 | -1.31% | 112,138 | $26.38 | $26.20 $26.78 |
| Sep 22, 2026 | $26.81 | $27.08 | $26.60 | $26.66 | $-0.08 | -0.30% | 113,276 | $26.77 | $26.60 $27.08 |
| Sep 21, 2026 | $26.92 | $27.55 | $26.60 | $26.74 | $-0.17 | -0.63% | 136,203 | $26.89 | $26.60 $27.55 |
| Sep 18, 2026 | $27.20 | $27.49 | $26.74 | $26.91 | $-0.34 | -1.25% | 292,590 | $27.06 | $26.74 $27.49 |
| Sep 17, 2026 | $27.28 | $27.43 | $27.16 | $27.25 | +$0.02 | +0.07% | 229,188 | $27.29 | $27.16 $27.43 |
| Sep 16, 2026 | $27.68 | $27.69 | $26.91 | $27.23 | $-0.40 | -1.45% | 97,595 | $27.33 | $26.91 $27.69 |
| Sep 15, 2026 | $27.61 | $27.78 | $27.50 | $27.63 | +$0.09 | +0.33% | 304,636 | $27.64 | $27.50 $27.78 |
| Sep 14, 2026 | $27.43 | $27.85 | $27.43 | $27.54 | +$0.06 | +0.22% | 152,150 | $27.56 | $27.43 $27.85 |
| Sep 11, 2026 | $27.58 | $27.94 | $27.34 | $27.48 | $-0.09 | -0.33% | 109,281 | $27.53 | $27.34 $27.94 |
| Sep 10, 2026 | $27.31 | $27.64 | $27.31 | $27.57 | +$0.17 | +0.62% | 96,395 | $27.56 | $27.31 $27.64 |
| Sep 9, 2026 | $27.55 | $27.78 | $27.16 | $27.40 | $-0.37 | -1.33% | 78,556 | $27.42 | $27.16 $27.78 |
| Sep 8, 2026 | $28.07 | $28.07 | $27.50 | $27.77 | $-0.12 | -0.43% | 70,045 | $27.67 | $27.50 $28.07 |
| Sep 4, 2026 | $27.59 | $28.04 | $27.59 | $27.89 | +$0.19 | +0.69% | 96,500 | $27.90 | $27.59 $28.04 |
| Sep 3, 2026 | $27.32 | $27.91 | $27.16 | $27.70 | +$0.50 | +1.84% | 108,245 | $27.61 | $27.16 $27.91 |
| Sep 2, 2026 | $27.29 | $27.58 | $27.17 | $27.20 | +$0.01 | +0.04% | 151,683 | $27.29 | $27.17 $27.58 |
| Sep 1, 2026 | $27.36 | $27.50 | $27.00 | $27.19 | $-0.22 | -0.80% | 80,280 | $27.18 | $27.00 $27.50 |
| Aug 31, 2026 | $27.29 | $27.60 | $27.22 | $27.41 | $-0.08 | -0.29% | 92,031 | $27.41 | $27.22 $27.60 |
| Aug 28, 2026 | $27.41 | $27.73 | $27.41 | $27.49 | +$0.15 | +0.55% | 67,331 | $27.51 | $27.41 $27.73 |
| Aug 27, 2026 | $27.09 | $27.51 | $27.09 | $27.34 | $-0.01 | -0.04% | 77,161 | $27.33 | $27.09 $27.51 |
| Aug 26, 2026 | $27.66 | $27.90 | $27.30 | $27.35 | $-0.19 | -0.69% | 86,725 | $27.51 | $27.30 $27.90 |
| Aug 25, 2026 | $27.52 | $27.92 | $27.36 | $27.54 | +$0.00 | +0.00% | 54,971 | $27.54 | $27.36 $27.92 |
| Aug 24, 2026 | $27.53 | $27.99 | $27.41 | $27.54 | +$0.15 | +0.55% | 60,038 | $27.59 | $27.41 $27.99 |
| Aug 21, 2026 | $27.31 | $27.73 | $27.10 | $27.39 | +$0.14 | +0.51% | 294,677 | $27.40 | $27.10 $27.73 |