5 DAY PERFORMANCE
-11.81%
1 MONTH PERFORMANCE
-9.42%
3 MONTH PERFORMANCE
-6.89%
6 MONTH PERFORMANCE
-5.50%
YEAR-TO-DATE PERFORMANCE
+3.44%
1 YEAR PERFORMANCE
+15.96%
CoastalSouth Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $27.72 | $28.08 (1.3%) | $28.19 | $27.72 | 16.43 K | |
| 08/06/2026 | $27.41 | $27.67 (0.95%) | $27.99 | $27.40 | 161.82 K | $344.43 M |
| 08/05/2026 | $27.41 | $27.28 (-0.47%) | $27.55 | $27.21 | 83.63 K | $339.58 M |
| 08/04/2026 | $27.65 | $27.28 (-1.34%) | $27.67 | $27.22 | 58.30 K | $339.58 M |
| 08/03/2026 | $27.66 | $27.36 (-1.08%) | $27.95 | $27.07 | 63.94 K | $340.57 M |
| 07/31/2026 | $26.99 | $27.27 (1.04%) | $27.35 | $26.99 | 49.30 K | $339.45 M |
| 07/30/2026 | $27.57 | $27.08 (-1.78%) | $27.77 | $27.01 | 46.50 K | $337.09 M |
| 07/29/2026 | $27.61 | $27.34 (-0.98%) | $27.89 | $27.19 | 80.20 K | $340.32 M |
| 07/28/2026 | $27.39 | $27.68 (1.06%) | $27.80 | $27.36 | 70.64 K | $344.55 M |
| 07/27/2026 | $27.10 | $27.28 (0.66%) | $27.46 | $27.10 | 37.81 K | $339.58 M |
| 07/24/2026 | $26.69 | $27.09 (1.5%) | $27.24 | $26.69 | 48.00 K | $337.21 M |
| 07/23/2026 | $26.34 | $26.62 (1.06%) | $26.69 | $26.10 | 53.10 K | $331.36 M |
| 07/22/2026 | $26.49 | $26.54 (0.19%) | $26.88 | $26.30 | 77.10 K | $330.36 M |
| 07/21/2026 | $26.50 | $26.64 (0.53%) | $27.18 | $26.40 | 61.40 K | $331.61 M |
| 07/20/2026 | $27.30 | $26.70 (-2.2%) | $27.30 | $26.70 | 50.40 K | $332.36 M |
| 07/17/2026 | $27.15 | $27.06 (-0.33%) | $27.36 | $26.82 | 104.90 K | $336.84 M |
| 07/16/2026 | $26.80 | $27.37 (2.13%) | $27.65 | $26.80 | 148.40 K | $340.70 M |
| 07/15/2026 | $26.55 | $26.84 (1.09%) | $26.96 | $26.55 | 57.80 K | $333.91 M |
| 07/14/2026 | $26.68 | $26.49 (-0.71%) | $26.99 | $26.39 | 54.50 K | $329.56 M |
| 07/13/2026 | $26.43 | $26.63 (0.76%) | $26.98 | $26.35 | 47.14 K | $331.30 M |
| 07/10/2026 | $26.38 | $26.42 (0.15%) | $26.75 | $26.31 | 57.90 K | $328.69 M |
| 07/09/2026 | $26.34 | $26.30 (-0.15%) | $26.57 | $26.13 | 70.10 K | $327.19 M |
| 07/08/2026 | $26.52 | $26.14 (-1.43%) | $26.59 | $26.05 | 99.32 K | $325.20 M |
| 07/07/2026 | $26.68 | $26.55 (-0.49%) | $27.00 | $26.38 | 93.80 K | $330.30 M |
| 07/06/2026 | $27.05 | $26.62 (-1.59%) | $27.23 | $26.39 | 170.55 K | $331.17 M |
| 07/02/2026 | $27.75 | $26.83 (-3.32%) | $28.02 | $26.71 | 178.74 K | $333.79 M |
| 07/01/2026 | $26.95 | $27.56 (2.26%) | $27.78 | $26.95 | 248.60 K | $342.87 M |
| 06/30/2026 | $26.93 | $26.85 (-0.3%) | $27.16 | $26.66 | 221.54 K | $334.04 M |
| 06/29/2026 | $26.91 | $26.82 (-0.33%) | $27.10 | $26.81 | 261.90 K | $333.66 M |
| 06/26/2026 | $27.06 | $26.85 (-0.78%) | $27.19 | $26.81 | 636.50 K | $334.04 M |
| 06/25/2026 | $27.20 | $26.92 (-1.03%) | $27.64 | $26.88 | 185.50 K | $334.91 M |
| 06/24/2026 | $27.16 | $27.17 (0.04%) | $27.41 | $27.09 | 293.30 K | $338.02 M |
| 06/23/2026 | $26.91 | $27.15 (0.89%) | $27.27 | $26.91 | 116.74 K | $337.77 M |
| 06/22/2026 | $26.51 | $26.86 (1.32%) | $26.94 | $26.51 | 149.14 K | $334.16 M |
| 06/18/2026 | $26.59 | $26.48 (-0.41%) | $26.94 | $26.46 | 210.80 K | $329.43 M |
| 06/17/2026 | $26.57 | $26.44 (-0.49%) | $26.84 | $26.27 | 209.40 K | $328.93 M |
| 06/16/2026 | $26.88 | $26.44 (-1.64%) | $27.05 | $26.44 | 79.10 K | $328.93 M |
| 06/15/2026 | $27.30 | $26.80 (-1.83%) | $27.52 | $26.70 | 86.10 K | $333.41 M |
| 06/12/2026 | $26.84 | $26.95 (0.41%) | $27.36 | $26.77 | 138.93 K | $335.28 M |
| 06/11/2026 | $26.79 | $26.75 (-0.15%) | $27.42 | $26.50 | 131.40 K | $332.79 M |
| 06/10/2026 | $26.50 | $26.61 (0.42%) | $27.37 | $26.45 | 208.51 K | $331.05 M |
| 06/09/2026 | $26.00 | $26.33 (1.27%) | $26.73 | $26.00 | 101.73 K | $327.57 M |
| 06/08/2026 | $26.10 | $26.02 (-0.31%) | $26.18 | $25.96 | 95.60 K | $323.71 M |
| 06/05/2026 | $25.95 | $25.97 (0.08%) | $26.24 | $25.89 | 139.70 K | $323.09 M |
| 06/04/2026 | $25.64 | $25.84 (0.78%) | $25.93 | $25.50 | 47.60 K | $321.47 M |
| 06/03/2026 | $25.73 | $25.34 (-1.52%) | $25.73 | $25.19 | 60.50 K | $315.25 M |
| 06/02/2026 | $25.39 | $25.76 (1.46%) | $25.79 | $25.35 | 54.20 K | $320.48 M |
| 06/01/2026 | $25.50 | $25.48 (-0.08%) | $25.68 | $25.27 | 67.23 K | $316.99 M |
| 05/29/2026 | $25.69 | $25.53 (-0.62%) | $25.92 | $25.52 | 37.01 K | $317.61 M |
| 05/28/2026 | $25.89 | $25.70 (-0.73%) | $25.89 | $25.45 | 56.25 K | $319.73 M |
| 05/27/2026 | $25.90 | $25.74 (-0.62%) | $25.99 | $25.70 | 51.70 K | $320.23 M |
| 05/26/2026 | $25.87 | $25.85 (-0.08%) | $25.98 | $25.72 | 134.90 K | $321.59 M |
| 05/22/2026 | $25.73 | $25.68 (-0.19%) | $25.86 | $25.63 | 98.60 K | $319.48 M |
| 05/21/2026 | $25.45 | $25.52 (0.28%) | $25.66 | $25.36 | 102.15 K | $317.49 M |
| 05/20/2026 | $25.32 | $25.50 (0.71%) | $25.73 | $25.32 | 55.40 K | $317.24 M |
| 05/19/2026 | $25.38 | $25.24 (-0.55%) | $25.47 | $25.18 | 52.10 K | $314.01 M |
| 05/18/2026 | $25.37 | $25.33 (-0.16%) | $25.57 | $25.25 | 53.41 K | $315.13 M |
| 05/15/2026 | $25.44 | $25.17 (-1.06%) | $25.60 | $25.10 | 51.30 K | $313.14 M |
| 05/14/2026 | $25.49 | $25.44 (-0.2%) | $25.70 | $25.29 | 50.31 K | $316.49 M |
| 05/13/2026 | $25.39 | $25.33 (-0.24%) | $25.62 | $25.30 | 51.30 K | $315.13 M |
| 05/12/2026 | $25.29 | $25.50 (0.83%) | $25.62 | $25.05 | 59.01 K | $317.24 M |
| 05/11/2026 | $25.92 | $25.29 (-2.43%) | $26.00 | $25.22 | 74.90 K | $314.63 M |
| 05/08/2026 | $25.79 | $25.84 (0.19%) | $25.99 | $25.64 | 49.05 K | $321.47 M |
| 05/07/2026 | $25.71 | $25.83 (0.47%) | $26.00 | $25.71 | 79.90 K | $321.35 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.
