CoastalSouth Bancshares, Inc. Common Stock (COSO)

Historical Prices For CoastalSouth Bancshares, Inc. Common Stock (COSO)

Date Range:

2025-07-22 - 2025-10-22

Date	Open	High	Low	Close	Volume	Adjusted Close
10/21/2025	21.50	21.63	20.93	21.47	90,623	21.47
10/20/2025	21.50	21.50	21.38	21.50	11,150	21.50
10/17/2025	21.18	22.09	21.18	21.46	14,110	21.46
10/16/2025	21.30	22.18	21.19	21.30	11,223	21.30
10/15/2025	21.50	22.95	21.41	21.50	13,205	21.50
10/14/2025	21.23	21.90	21.23	21.54	23,339	21.54
10/13/2025	21.59	22.00	21.34	21.43	85,595	21.43
10/10/2025	21.48	21.73	21.34	21.34	12,246	21.34
10/09/2025	21.42	21.95	21.42	21.50	14,218	21.50
10/08/2025	21.62	22.02	21.48	21.50	13,232	21.50
10/07/2025	22.20	22.20	21.40	21.45	37,365	21.45
10/06/2025	21.71	22.51	21.71	22.19	13,998	22.19
10/03/2025	21.26	21.71	21.26	21.48	32,982	21.48
10/02/2025	21.49	21.44	21.28	21.29	11,746	21.29
10/01/2025	21.78	22.00	21.32	21.49	35,681	21.49
9/30/2025	22.51	23.20	21.46	21.81	54,094	21.81
9/29/2025	23.22	23.25	22.35	22.47	27,955	22.47
9/26/2025	22.89	23.04	22.89	23.03	9,996	23.03
9/25/2025	22.83	23.08	22.83	22.87	6,937	22.87
9/24/2025	23.11	23.30	22.89	22.96	14,284	22.96
9/23/2025	23.48	23.69	23.12	23.12	28,581	23.12
9/22/2025	23.78	23.83	23.37	23.37	40,974	23.37
9/19/2025	23.49	24.09	23.49	23.87	892,739	23.87
9/18/2025	23.73	23.84	23.42	23.42	54,084	23.42
9/17/2025	23.24	23.93	23.24	23.47	63,488	23.47
9/16/2025	23.33	23.33	23.10	23.21	16,933	23.21
9/15/2025	23.38	23.80	23.20	23.32	39,540	23.32
9/12/2025	23.23	23.74	23.13	23.29	30,417	23.29
9/11/2025	23.33	23.50	23.15	23.15	41,889	23.15
9/10/2025	23.00	23.39	22.81	23.18	31,678	23.18
9/09/2025	23.45	23.59	22.82	23.01	61,624	23.01
9/08/2025	22.82	24.25	22.28	23.36	114,629	23.36
9/05/2025	21.97	22.66	21.97	22.35	27,499	22.35
9/04/2025	21.98	22.28	21.57	22.06	14,507	22.06
9/03/2025	21.68	21.98	21.52	21.77	5,063	21.77
9/02/2025	21.65	21.99	21.40	21.65	6,358	21.65
8/29/2025	21.42	22.00	21.42	21.68	11,320	21.68
8/28/2025	21.62	22.07	21.41	21.75	25,424	21.75
8/27/2025	21.56	22.23	21.50	21.74	5,905	21.74
8/26/2025	21.18	21.77	21.18	21.65	1,610	21.65
8/25/2025	22.15	22.25	21.25	21.31	64,183	21.31
8/22/2025	21.50	22.25	20.89	22.25	18,061	22.25
8/21/2025	21.23	21.97	21.00	21.26	10,097	21.26
8/20/2025	20.74	21.48	20.74	21.48	5,500	21.48
8/19/2025	21.10	21.15	20.73	21.15	6,771	21.15
8/18/2025	20.00	21.26	20.00	21.16	8,789	21.16
8/15/2025	20.00	20.25	19.75	20.04	18,769	20.04
8/14/2025	20.15	20.15	19.85	20.05	8,801	20.05
8/13/2025	20.10	21.80	19.24	20.07	38,766	20.07
8/12/2025	19.54	20.20	19.54	20.05	10,428	20.05
8/11/2025	20.37	20.37	19.75	19.99	10,726	19.99
8/08/2025	20.67	20.67	19.55	20.17	45,680	20.17
8/07/2025	19.97	21.33	19.66	20.74	19,624	20.74
8/06/2025	20.18	20.36	19.82	19.92	16,849	19.92
8/05/2025	20.48	20.75	19.89	20.30	34,949	20.30
8/04/2025	20.27	20.74	20.11	20.37	36,830	20.37
8/01/2025	20.94	21.16	20.30	20.49	30,058	20.49
7/31/2025	20.99	21.40	20.77	20.98	30,483	20.98
7/30/2025	21.18	21.18	20.90	20.91	9,278	20.91
7/29/2025	21.40	21.40	20.98	21.00	11,690	21.00
7/28/2025	21.37	21.37	21.00	21.08	12,004	21.08
7/25/2025	21.13	21.48	20.90	21.30	7,512	21.30
7/24/2025	21.10	21.13	20.91	21.07	6,770	21.07
7/23/2025	21.15	21.23	20.96	20.99	6,608	20.99
7/22/2025	21.00	21.50	20.95	21.06	99,371	21.06