5 DAY PERFORMANCE
-6.09%
1 MONTH PERFORMANCE
-3.41%
3 MONTH PERFORMANCE
-5.50%
6 MONTH PERFORMANCE
+12.91%
YEAR-TO-DATE PERFORMANCE
+3.44%
1 YEAR PERFORMANCE
+23.02%
CoastalSouth Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.80 | $25.82 (0.06%) | $26.00 | $25.75 | 69.53 K | $321.59 M |
| 05/05/2026 | $25.55 | $25.66 (0.43%) | $25.76 | $25.41 | 102.40 K | $319.23 M |
| 05/04/2026 | $25.49 | $25.53 (0.16%) | $25.83 | $25.43 | 98.34 K | $317.61 M |
| 05/01/2026 | $25.78 | $25.61 (-0.66%) | $26.12 | $25.59 | 203.92 K | $318.61 M |
| 04/30/2026 | $25.49 | $25.55 (0.24%) | $25.70 | $25.49 | 101.20 K | $317.86 M |
| 04/29/2026 | $25.58 | $25.47 (-0.43%) | $25.73 | $25.00 | 685.90 K | $316.87 M |
| 04/28/2026 | $25.75 | $25.66 (-0.35%) | $26.11 | $25.66 | 110.50 K | $319.23 M |
| 04/27/2026 | $25.32 | $25.59 (1.07%) | $26.00 | $25.32 | 44.80 K | $318.36 M |
| 04/24/2026 | $25.49 | $25.36 (-0.51%) | $25.73 | $25.30 | 32.70 K | $315.50 M |
| 04/23/2026 | $25.55 | $25.51 (-0.16%) | $26.00 | $25.39 | 60.52 K | $317.37 M |
| 04/22/2026 | $25.02 | $25.59 (2.28%) | $26.05 | $24.98 | 72.20 K | $318.36 M |
| 04/21/2026 | $25.79 | $24.98 (-3.14%) | $26.36 | $24.96 | 133.90 K | $310.77 M |
| 04/20/2026 | $25.76 | $25.99 (0.89%) | $26.12 | $25.75 | 60.73 K | $323.34 M |
| 04/17/2026 | $25.68 | $25.94 (1.01%) | $26.20 | $25.67 | 140.71 K | $322.71 M |
| 04/16/2026 | $25.34 | $25.43 (0.36%) | $25.69 | $25.34 | 49.75 K | $316.37 M |
| 04/15/2026 | $25.45 | $25.53 (0.31%) | $25.70 | $25.45 | 31.80 K | $316.26 M |
| 04/14/2026 | $25.44 | $25.55 (0.43%) | $25.60 | $25.35 | 37.80 K | $316.50 M |
| 04/13/2026 | $25.54 | $25.57 (0.12%) | $25.65 | $25.34 | 61.02 K | $316.75 M |
| 04/10/2026 | $26.11 | $25.60 (-1.95%) | $26.11 | $25.54 | 92.85 K | $317.12 M |
| 04/09/2026 | $25.50 | $25.94 (1.73%) | $26.09 | $25.33 | 214.85 K | $321.33 M |
| 04/08/2026 | $25.05 | $25.46 (1.64%) | $25.76 | $25.05 | 105.40 K | $315.39 M |
| 04/07/2026 | $24.80 | $24.89 (0.36%) | $24.97 | $24.79 | 69.30 K | $308.33 M |
| 04/06/2026 | $24.68 | $24.90 (0.89%) | $24.95 | $24.65 | 106.60 K | $308.45 M |
| 04/02/2026 | $24.69 | $24.68 (-0.04%) | $24.77 | $24.45 | 74.40 K | $305.73 M |
| 04/01/2026 | $24.73 | $24.76 (0.12%) | $25.00 | $24.71 | 62.20 K | $306.72 M |
| 03/31/2026 | $24.51 | $24.59 (0.33%) | $24.78 | $24.40 | 64.40 K | $304.61 M |
| 03/30/2026 | $24.16 | $24.29 (0.54%) | $24.36 | $24.14 | 106.70 K | $300.90 M |
| 03/27/2026 | $23.98 | $24.09 (0.46%) | $24.27 | $23.92 | 38.30 K | $298.42 M |
| 03/26/2026 | $23.96 | $24.16 (0.83%) | $24.41 | $23.96 | 47.95 K | $299.28 M |
| 03/25/2026 | $24.25 | $24.18 (-0.29%) | $24.49 | $24.00 | 58.00 K | $299.53 M |
| 03/24/2026 | $23.88 | $24.12 (1.01%) | $24.38 | $23.73 | 132.80 K | $298.79 M |
| 03/23/2026 | $24.01 | $24.02 (0.04%) | $24.48 | $23.90 | 145.21 K | $297.55 M |
| 03/20/2026 | $23.99 | $23.67 (-1.33%) | $24.79 | $23.66 | 546.40 K | $293.21 M |
| 03/19/2026 | $23.41 | $23.99 (2.48%) | $24.15 | $23.40 | 125.60 K | $297.18 M |
| 03/18/2026 | $23.84 | $23.43 (-1.72%) | $24.07 | $23.41 | 129.94 K | $290.24 M |
| 03/17/2026 | $24.28 | $23.84 (-1.81%) | $24.41 | $23.75 | 76.73 K | $295.32 M |
| 03/16/2026 | $24.01 | $24.10 (0.37%) | $24.72 | $24.01 | 86.70 K | $298.54 M |
| 03/13/2026 | $24.10 | $23.90 (-0.83%) | $24.49 | $23.85 | 62.50 K | $296.06 M |
| 03/12/2026 | $23.77 | $23.91 (0.59%) | $24.10 | $23.76 | 84.94 K | $296.19 M |
| 03/11/2026 | $24.12 | $24.00 (-0.5%) | $24.66 | $23.93 | 65.21 K | $297.30 M |
| 03/10/2026 | $23.93 | $24.31 (1.59%) | $24.60 | $23.93 | 89.54 K | $301.14 M |
| 03/09/2026 | $23.95 | $24.03 (0.33%) | $24.24 | $23.42 | 60.50 K | $297.67 M |
| 03/06/2026 | $24.19 | $23.98 (-0.87%) | $24.49 | $23.85 | 62.40 K | $297.06 M |
| 03/05/2026 | $24.72 | $24.54 (-0.73%) | $25.12 | $24.53 | 58.12 K | $303.99 M |
| 03/04/2026 | $24.75 | $24.87 (0.48%) | $25.15 | $24.75 | 72.05 K | $308.08 M |
| 03/03/2026 | $24.57 | $24.60 (0.12%) | $24.96 | $24.30 | 54.50 K | $304.74 M |
| 03/02/2026 | $24.21 | $24.71 (2.07%) | $24.73 | $24.21 | 62.50 K | $306.10 M |
| 02/27/2026 | $25.25 | $24.55 (-2.77%) | $25.48 | $24.53 | 68.60 K | $304.12 M |
| 02/26/2026 | $25.45 | $25.39 (-0.24%) | $25.61 | $25.34 | 63.65 K | $314.52 M |
| 02/25/2026 | $25.39 | $25.35 (-0.16%) | $25.55 | $25.30 | 64.64 K | $314.03 M |
| 02/24/2026 | $25.35 | $25.26 (-0.36%) | $25.65 | $25.06 | 80.70 K | $312.91 M |
| 02/23/2026 | $25.24 | $25.06 (-0.71%) | $25.72 | $25.00 | 83.22 K | $310.43 M |
| 02/20/2026 | $25.14 | $25.17 (0.12%) | $25.36 | $25.05 | 59.32 K | $311.80 M |
| 02/19/2026 | $25.01 | $25.13 (0.48%) | $25.41 | $25.01 | 33.23 K | $311.30 M |
| 02/18/2026 | $25.26 | $25.18 (-0.32%) | $25.72 | $25.04 | 56.10 K | $311.92 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 |
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.
