5 DAY PERFORMANCE
-11.68%
1 MONTH PERFORMANCE
-12.19%
3 MONTH PERFORMANCE
-9.18%
6 MONTH PERFORMANCE
+1.61%
YEAR-TO-DATE PERFORMANCE
+3.44%
1 YEAR PERFORMANCE
+0.75%
CoastalSouth Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $26.92 | $26.86 (-0.22%) | $27.55 | $26.60 | 49.51 K | $334.22 M |
| 09/18/2026 | $27.20 | $26.91 (-1.07%) | $27.49 | $26.74 | 292.59 K | $334.97 M |
| 09/17/2026 | $27.28 | $27.25 (-0.11%) | $27.43 | $27.16 | 229.20 K | $339.20 M |
| 09/16/2026 | $27.68 | $27.23 (-1.63%) | $27.69 | $26.91 | 97.60 K | $338.95 M |
| 09/15/2026 | $27.61 | $27.63 (0.07%) | $27.78 | $27.50 | 307.05 K | $343.93 M |
| 09/14/2026 | $27.43 | $27.54 (0.4%) | $27.85 | $27.43 | 157.63 K | $342.81 M |
| 09/11/2026 | $27.58 | $27.48 (-0.36%) | $27.94 | $27.34 | 109.30 K | $342.07 M |
| 09/10/2026 | $27.31 | $27.57 (0.95%) | $27.64 | $27.31 | 96.40 K | $343.19 M |
| 09/09/2026 | $27.55 | $27.40 (-0.54%) | $27.78 | $27.16 | 78.60 K | $341.07 M |
| 09/08/2026 | $28.07 | $27.77 (-1.07%) | $28.07 | $27.50 | 70.04 K | $345.68 M |
| 09/04/2026 | $27.59 | $27.89 (1.09%) | $28.04 | $27.59 | 96.50 K | $347.17 M |
| 09/03/2026 | $27.32 | $27.70 (1.39%) | $27.91 | $27.16 | 108.24 K | $344.80 M |
| 09/02/2026 | $27.29 | $27.20 (-0.33%) | $27.58 | $27.17 | 151.70 K | $338.58 M |
| 09/01/2026 | $27.36 | $27.19 (-0.62%) | $27.50 | $27.00 | 80.30 K | $338.46 M |
| 08/31/2026 | $27.29 | $27.41 (0.44%) | $27.60 | $27.22 | 92.03 K | $341.19 M |
| 08/28/2026 | $27.41 | $27.49 (0.29%) | $27.73 | $27.41 | 67.33 K | $342.19 M |
| 08/27/2026 | $27.09 | $27.34 (0.92%) | $27.51 | $27.09 | 77.20 K | $340.32 M |
| 08/26/2026 | $27.66 | $27.35 (-1.12%) | $27.90 | $27.30 | 86.72 K | $340.45 M |
| 08/25/2026 | $27.52 | $27.54 (0.07%) | $27.92 | $27.36 | 55.00 K | $342.81 M |
| 08/24/2026 | $27.53 | $27.54 (0.04%) | $27.99 | $27.41 | 60.04 K | $342.81 M |
| 08/21/2026 | $27.31 | $27.39 (0.29%) | $27.73 | $27.10 | 294.70 K | $340.94 M |
| 08/20/2026 | $26.80 | $27.25 (1.68%) | $27.44 | $26.58 | 81.50 K | $339.20 M |
| 08/19/2026 | $28.00 | $27.02 (-3.5%) | $28.38 | $26.97 | 86.04 K | $336.34 M |
| 08/18/2026 | $27.90 | $27.80 (-0.36%) | $28.09 | $27.70 | 75.90 K | $346.05 M |
| 08/17/2026 | $27.74 | $27.83 (0.32%) | $27.93 | $27.63 | 66.05 K | $346.42 M |
| 08/14/2026 | $28.00 | $27.81 (-0.68%) | $28.19 | $27.63 | 99.00 K | $346.17 M |
| 08/13/2026 | $27.84 | $28.01 (0.61%) | $28.38 | $27.80 | 66.01 K | $348.66 M |
| 08/12/2026 | $28.14 | $27.75 (-1.39%) | $28.24 | $27.71 | 145.44 K | $345.43 M |
| 08/11/2026 | $27.90 | $27.89 (-0.04%) | $28.31 | $27.65 | 63.40 K | $347.17 M |
| 08/10/2026 | $28.07 | $27.71 (-1.28%) | $28.56 | $27.51 | 68.32 K | $344.93 M |
| 08/07/2026 | $27.72 | $28.04 (1.15%) | $28.25 | $27.72 | 77.50 K | $349.04 M |
| 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 |
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.
