MetaCap

CoastalSouth Bancshares Stock Price History

NYSE: COSOFinanceMajor BanksUSD

26.67-0.23 (-0.86%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

COSO price history at a glance

The price history for CoastalSouth Bancshares (COSO) on this page begins on May 5, 2025, when the stock closed at $20.90; it most recently closed at $26.67 on October 5, 2026. The highest price in this record is $28.56, reached on August 10, 2026; the latest close is 6.6% below that peak. In the last 12 months alone, COSO has gained 24.0%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025
$28.56
Date of high
Aug 10, 2026
Low since 2025
$19.24
Date of low
Aug 11, 2025
52-week high
$28.56
52-week low
$20.80
IPO year
2025
Last close
$26.67

COSO returns

1 week

-1.15%

1 month

-2.66%

3 months

+0.95%

6 months

+4.18%

Year to date

+14.71%

1 year

+24.05%

COSO price return, excluding dividends.

COSO annual returns

Calendar-year price returns
YearYear-end closeReturn
202626.67+15.11%
2025*23.17+10.86%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

COSO daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
26.7226.8826.5026.67-0.86%
26.9027.1726.6726.90+0.79%
26.8627.0226.6226.69-1.15%
26.8227.2326.8227.00+0.19%
26.9527.9326.6226.95-0.11%
26.6627.2126.6626.98+2.24%
26.1426.5325.9826.39+0.65%
26.3626.6726.0226.22-0.42%
26.5426.8226.0226.33-0.87%
26.6426.7526.4826.56-0.19%
26.6926.9926.6026.61+0.15%
26.3626.5826.2626.57+0.99%
26.5926.7826.2026.31-1.31%
26.8127.0826.6026.66-0.30%
26.9227.5526.6026.74-0.63%
27.2027.4926.7426.91-1.25%
27.2827.4327.1627.25+0.07%
27.6827.6926.9127.23-1.45%
27.6127.7827.5027.63+0.33%
27.4327.8527.4327.54+0.22%
27.5827.9427.3427.48-0.33%
27.3127.6427.3127.57+0.62%
27.5527.7827.1627.40-1.33%
28.0728.0727.5027.77-0.43%
27.5928.0427.5927.89+0.69%
27.3227.9127.1627.70+1.84%
27.2927.5827.1727.20+0.04%
27.3627.5027.0027.19-0.80%
27.2927.6027.2227.41-0.29%
27.4127.7327.4127.49+0.55%
27.0927.5127.0927.34-0.04%
27.6627.9027.3027.35-0.69%
27.5227.9227.3627.540.00%
27.5327.9927.4127.54+0.55%
27.3127.7327.1027.39+0.51%
26.8027.4426.5827.25+0.85%
28.0028.3826.9727.02-2.81%
27.9028.0927.7027.80-0.11%
27.7427.9327.6327.83+0.07%
28.0028.1927.6327.81-0.71%
27.8428.3827.8028.01+0.94%
28.1428.2427.7127.75-0.50%
27.9028.3127.6527.89+0.65%
28.0728.5627.5127.71-1.18%
27.7228.2527.7228.04+1.34%
27.4127.9927.4027.67+1.43%
27.4127.5527.2127.280.00%
27.6527.6727.2227.28-0.29%
27.6627.9527.0727.36+0.33%
26.9927.3526.9927.27+0.70%
27.5727.7727.0127.08-0.95%
27.6127.8927.1927.34-1.23%
27.3927.8027.3627.68+1.47%
27.1027.4627.1027.28+0.70%
26.6927.2426.6927.09+1.77%
26.3426.6926.1026.62+0.30%
26.4926.8826.3026.54-0.38%
26.5027.1826.4026.64-0.22%
27.3027.3026.7026.70-1.33%
27.1527.3626.8227.06-1.13%
26.8027.6526.8027.37+1.97%
26.5526.9626.5526.84+1.32%
26.6826.9926.3926.49-0.53%
26.4326.9826.3526.63+0.79%
26.3826.7526.3126.42+0.46%
26.3426.5726.1326.30+0.61%
26.5226.5926.0526.14-1.54%
26.6827.0026.3826.55-0.26%
27.0527.2326.3926.62-0.78%
27.7528.0226.7126.83-2.65%
26.9527.7826.9527.56+2.64%
26.9327.1626.6626.85+0.11%
26.9127.1026.8126.82-0.11%
27.0627.1926.8126.85-0.26%
27.2027.6426.8826.92-0.92%
27.1627.4127.0927.17+0.07%
26.9127.2726.9127.15+1.08%
26.5126.9426.5126.86+1.44%
26.5926.9426.4626.48+0.15%
26.5726.8426.2726.440.00%
26.8827.0526.4426.44-1.34%
27.3027.5226.7026.80-0.56%
26.8427.3626.7726.95+0.75%
26.7927.4226.5026.75+0.53%
26.5027.3726.4526.61+1.06%
26.0026.7326.0026.33+1.19%
26.1026.1825.9626.02+0.19%
25.9526.2425.8925.97+0.50%
25.6425.9325.5025.84+1.97%
25.7325.7325.1925.34-1.63%
25.3925.7925.3525.76+1.10%
25.5025.6825.2725.48-0.20%
25.6925.9225.5225.53-0.66%
25.8925.8925.4525.70-0.16%
25.9025.9925.7025.74-0.43%
25.8725.9825.7225.85+0.66%
25.7325.8625.6325.68+0.63%
25.4525.6625.3625.52+0.08%
25.3225.7325.3225.50+1.03%
25.3825.4725.1825.24-0.36%
25.3725.5725.2525.33+0.64%
25.4425.6025.1025.17-1.06%
25.4925.7025.2925.44+0.43%
25.3925.6225.3025.33-0.67%
25.2925.6225.0525.50+0.83%
25.9226.0025.2225.29-2.13%
25.7925.9925.6425.84+0.04%
25.7126.0025.7125.83+0.04%
25.8026.0025.7525.82+0.62%
25.5525.7625.4125.66+0.51%
25.4925.8325.4325.53-0.31%
25.7826.1225.5925.61+0.23%
25.4925.7025.4925.55+0.31%
25.5825.7325.0025.47-0.74%
25.7526.1125.6625.66+0.27%
25.3226.0025.3225.59+0.91%
25.4925.7325.3025.36-0.59%
25.5526.0025.3925.51-0.31%
25.0226.0524.9825.59+2.44%
25.7926.3624.9624.98-3.89%
25.7626.1225.7525.99+0.19%
25.6826.2025.6725.94+2.01%
25.3425.6925.3425.43-0.39%
25.4525.7025.4525.53-0.08%
25.4425.6025.3525.55-0.08%
25.5425.6525.3425.57-0.12%
26.1126.1125.5425.60-1.31%
25.5026.0925.3325.94+1.89%
25.0525.7625.0525.46+2.29%
24.8024.9724.7924.89-0.04%
24.6824.9524.6524.90+0.89%
24.6924.7724.4524.68-0.32%
24.7325.0024.7124.76+0.69%
24.5124.7824.4024.59+1.24%
24.1624.3624.1424.29+0.83%
23.9824.2723.9224.09-0.29%
23.9624.4123.9624.16-0.08%
24.2524.4924.0024.18+0.25%
23.8824.3823.7324.12+0.42%
24.0124.4823.9024.02+1.48%
23.9924.7923.6623.67-1.33%
23.4124.1523.4023.99+2.39%
23.8424.0723.4123.43-1.72%
24.2824.4123.7523.84-1.08%
24.0124.7224.0124.10+0.84%
24.1024.4923.8523.90-0.04%
23.7724.1023.7623.91-0.37%
24.1224.6623.9324.00-1.28%
23.9324.6023.9324.31+1.17%
23.9524.2423.4224.03+0.21%
24.1924.4923.8523.98-2.28%
24.7225.1224.5324.54-1.33%
24.7525.1524.7524.87+1.10%
24.5724.9624.3024.60-0.45%
24.2124.7324.2124.71+0.65%
25.2525.4824.5324.55-3.31%
25.4525.6125.3425.39+0.16%
25.3925.5525.3025.35+0.36%
25.3525.6525.0625.26+0.80%
25.2425.7225.0025.06-0.44%
25.1425.3625.0525.17+0.16%
25.0125.4125.0125.13-0.20%
25.2625.7225.0425.18-0.79%
25.1525.7825.1525.38+1.40%
25.0025.4924.8725.03+0.68%
25.0625.3324.7024.86-0.08%
25.3626.2924.8824.88-1.82%
25.4325.6325.3325.34-0.24%
25.5225.5925.1625.40-0.20%
25.4325.7025.3425.45+0.91%
25.4925.5225.0225.22-0.28%
25.0025.9024.8525.29+1.61%
24.6725.5024.4024.89+1.26%
24.0724.7624.0024.58+2.54%
23.7324.0023.7023.97+0.80%
23.6224.3423.6223.78+0.68%
23.8323.9623.5623.62-0.51%
23.7123.8823.4323.74+0.13%
23.7724.3023.4223.71-0.50%
23.9524.1423.6223.83-0.58%
24.0824.2423.6623.97-0.13%
23.7424.6423.7424.00+1.10%
23.9923.9923.5023.74-0.67%
24.0124.0823.7223.90-0.42%
23.9824.5523.9224.00+0.71%
23.4424.2823.2623.83+1.66%
23.0024.0222.9523.44+1.47%
23.1523.4322.8523.10-0.22%
23.1723.1722.9023.15+0.70%
23.2223.4222.9022.99-0.17%
23.0023.4422.8123.03+0.13%
22.7723.2822.7723.00+0.04%
23.1223.3622.7522.99-0.78%
23.1323.8023.0323.17-0.34%
23.2523.7922.8023.25+0.48%
23.9223.9222.6223.14-2.77%
24.5025.0023.7523.80-2.74%
24.4024.7324.2724.47+0.08%
24.3924.7424.3324.45+0.12%
24.4124.8824.3124.42+0.37%
24.2224.5624.1524.33-0.04%
24.8024.8924.1324.34-1.54%
24.4824.8924.3824.72+1.52%
24.9325.3924.2824.35-2.83%
24.1525.5624.1025.06+3.94%
24.1024.4223.7024.11+0.54%
24.0024.4823.5523.980.00%
23.3524.0023.3523.98+3.27%
23.1323.3823.0323.22+0.78%
22.7123.0922.6523.04+0.83%
22.9322.9322.7822.85+0.22%
22.5122.9122.5122.80+0.84%
22.7522.7522.5022.61-0.26%
22.7022.7222.2022.67+0.31%
22.7322.8722.2522.60+0.18%
22.3922.8322.3022.56+0.58%
22.2022.8922.0322.43+1.45%
21.9622.2021.9622.11-0.41%
21.9022.5321.2922.20+1.23%
21.6822.4821.5821.93+0.97%
21.0721.8321.0521.72+2.99%
21.2021.2620.8021.09-0.28%
21.2321.6421.0121.15-0.09%
21.1921.3021.0021.170.00%
21.2821.4521.0621.17-1.31%
21.5121.8321.2521.45-0.14%
21.3021.5021.0521.48+0.66%
21.2821.4921.2021.34-0.23%
21.0822.6021.0821.39+0.52%
21.3721.5721.0621.28+0.19%
21.3021.5721.0121.24-0.28%
21.5021.5021.2521.30-0.75%
21.3121.6021.2721.46+0.23%
21.2921.6821.2521.41-0.56%
21.6321.6421.2521.53+1.17%
21.2621.6321.2621.28-0.28%
21.5021.5621.1021.34-0.14%
21.1322.8221.1321.37+0.52%
21.3921.5021.0921.26-0.98%
21.5622.2421.2321.470.00%
22.2022.2021.4021.47+0.42%
21.5321.8821.3221.38-0.56%
21.5021.5521.4021.50+0.14%
21.5021.6320.9321.47-0.14%
21.5021.5021.3821.50+0.19%
21.1822.0921.1821.46+0.75%
21.3022.1821.1921.30-0.93%
21.5022.9521.4121.50-0.19%
21.2321.9021.2321.54+0.51%
21.5922.0021.3521.43+0.42%
21.4821.7321.3421.34-0.74%
21.4221.9621.4221.50—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the COSO chart for longer ranges.