5 DAY PERFORMANCE
-13.74%
1 MONTH PERFORMANCE
-10.76%
3 MONTH PERFORMANCE
-11.84%
6 MONTH PERFORMANCE
-6.27%
YEAR-TO-DATE PERFORMANCE
+3.44%
1 YEAR PERFORMANCE
+12.07%
CoastalSouth Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $29.07 | $28.33 (-2.55%) | $29.40 | $28.07 | 35.09 K | |
| 11/04/2026 | $28.70 | $28.75 (0.17%) | $29.18 | $28.41 | 60.20 K | $355.68 M |
| 11/03/2026 | $28.24 | $28.21 (-0.11%) | $28.46 | $28.00 | 72.85 K | $349.00 M |
| 11/02/2026 | $28.02 | $28.24 (0.79%) | $28.51 | $28.02 | 39.30 K | $349.37 M |
| 10/30/2026 | $27.62 | $27.88 (0.94%) | $28.02 | $27.62 | 36.55 K | $344.92 M |
| 10/29/2026 | $28.09 | $27.98 (-0.39%) | $28.18 | $27.80 | 64.55 K | $346.16 M |
| 10/28/2026 | $27.70 | $27.84 (0.51%) | $27.95 | $27.51 | 44.10 K | $344.42 M |
| 10/27/2026 | $27.73 | $27.75 (0.07%) | $28.01 | $27.55 | 65.70 K | $343.31 M |
| 10/26/2026 | $27.87 | $27.58 (-1.04%) | $28.18 | $27.49 | 62.70 K | $341.21 M |
| 10/23/2026 | $27.64 | $27.92 (1.01%) | $28.03 | $27.63 | 128.40 K | $345.41 M |
| 10/22/2026 | $27.29 | $27.80 (1.87%) | $27.84 | $27.16 | 122.20 K | $343.93 M |
| 10/21/2026 | $27.14 | $27.23 (0.33%) | $27.42 | $26.94 | 78.00 K | $336.88 M |
| 10/20/2026 | $26.76 | $27.10 (1.27%) | $27.54 | $26.33 | 123.30 K | $335.27 M |
| 10/19/2026 | $26.47 | $26.53 (0.23%) | $26.91 | $26.25 | 38.32 K | $328.22 M |
| 10/16/2026 | $26.72 | $26.65 (-0.26%) | $27.04 | $26.55 | 35.31 K | $329.70 M |
| 10/15/2026 | $26.61 | $26.74 (0.49%) | $27.25 | $26.58 | 44.00 K | $330.81 M |
| 10/14/2026 | $26.76 | $26.52 (-0.9%) | $26.88 | $26.45 | 59.25 K | $330.12 M |
| 10/13/2026 | $27.07 | $27.04 (-0.11%) | $27.15 | $26.92 | 94.10 K | $336.59 M |
| 10/12/2026 | $26.50 | $26.78 (1.06%) | $26.99 | $26.50 | 49.30 K | $333.35 M |
| 10/09/2026 | $26.72 | $26.67 (-0.19%) | $26.88 | $26.50 | 61.70 K | $331.98 M |
| 10/08/2026 | $26.90 | $26.90 (0%) | $27.25 | $26.35 | 79.11 K | $334.85 M |
| 10/07/2026 | $26.86 | $26.69 (-0.63%) | $27.02 | $26.62 | 74.90 K | $332.23 M |
| 10/06/2026 | $26.82 | $27.00 (0.67%) | $27.23 | $26.82 | 82.90 K | $336.09 M |
| 10/05/2026 | $26.95 | $26.95 (0%) | $27.93 | $26.62 | 162.64 K | $335.47 M |
| 10/02/2026 | $26.66 | $26.98 (1.2%) | $27.21 | $26.66 | 297.63 K | $335.84 M |
| 10/01/2026 | $26.14 | $26.39 (0.96%) | $26.53 | $25.98 | 104.80 K | $328.50 M |
| 09/30/2026 | $26.36 | $26.22 (-0.53%) | $26.67 | $26.02 | 104.00 K | $326.38 M |
| 09/29/2026 | $26.54 | $26.33 (-0.79%) | $26.82 | $26.02 | 139.10 K | $327.75 M |
| 09/28/2026 | $26.64 | $26.56 (-0.3%) | $26.75 | $26.48 | 131.01 K | $330.61 M |
| 09/25/2026 | $26.69 | $26.61 (-0.3%) | $26.99 | $26.60 | 106.33 K | $331.24 M |
| 09/24/2026 | $26.36 | $26.57 (0.8%) | $26.58 | $26.26 | 112.35 K | $330.74 M |
| 09/23/2026 | $26.59 | $26.31 (-1.05%) | $26.78 | $26.20 | 112.14 K | $327.50 M |
| 09/22/2026 | $26.81 | $26.66 (-0.56%) | $27.08 | $26.60 | 113.30 K | $331.86 M |
| 09/21/2026 | $26.92 | $26.74 (-0.67%) | $27.55 | $26.60 | 136.20 K | $332.85 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 |
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.
