CoastalSouth Bancshares, Inc. (COSO) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +2.0%
- 3M
- +6.7%
- YTD
- +14.6%
- 1Y
- +24.9%
- 3Y
- +22.7%
- 5Y
- +9.7%
Loading 10-year price history...
COSO Historical Performance
COSO Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- -7.5%
- 2018 annual price return
- -45.4%
- 2019 annual price return
- +24.1%
- 2020 annual price return
- -3.6%
- 2021 annual price return
- +42.6%
- 2022 annual price return
- +4.3%
- 2023 annual price return
- -16.7%
- 2024 annual price return
- +43.9%
- 2025 annual price return
- +6.0%
- 2026 annual price return
- +6.0%
COSO Stock Price Trajectory (2017–2026)
As of July 8, 2026, CoastalSouth Bancshares, Inc. (COSO) trades at $26.55, representing a +24.9% return over the past year. The stock has delivered a +59.1% total return over five years (+9.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $28.02 on July 2, 2026. From this peak, COSO has corrected -5.2%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers SFST (+54.3% 1Y), FCCO (+27.9% 1Y), and GSBC (+25.3% 1Y), COSO has underperformed the peer group average. Compare COSO vs SFST →
COSO Historical Price Data · from 2017
Rows 1–50 of 2,177| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 26.68 | 27.00 | 26.39 | 26.55 | 93K | -0.26% |
| 2026-07-06 | 27.05 | 27.23 | 26.40 | 26.62 | 153K | -0.78% |
| 2026-07-02 | 27.75 | 28.02 | 26.71 | 26.83 | 155K | -2.65% |
| 2026-07-01 | 26.95 | 27.77 | 26.95 | 27.56 | 238K | +2.64% |
| 2026-06-30 | 26.93 | 27.16 | 26.66 | 26.85 | 205K | +0.11% |
| 2026-06-29 | 26.91 | 27.09 | 26.81 | 26.82 | 245K | -0.11% |
| 2026-06-26 | 27.06 | 27.19 | 26.81 | 26.85 | 247K | -0.26% |
| 2026-06-25 | 27.20 | 27.64 | 26.89 | 26.92 | 180K | -0.92% |
| 2026-06-24 | 27.16 | 27.41 | 27.09 | 27.17 | 272K | +0.07% |
| 2026-06-23 | 26.91 | 27.27 | 26.91 | 27.15 | 115K | +1.08% |
| 2026-06-22 | 26.51 | 26.94 | 26.51 | 26.86 | 141K | +1.44% |
| 2026-06-18 | 26.59 | 26.94 | 26.46 | 26.48 | 199K | +0.15% |
| 2026-06-17 | 26.57 | 26.84 | 26.27 | 26.44 | 194K | 0.00% |
| 2026-06-16 | 26.88 | 27.05 | 26.44 | 26.44 | 78K | -1.34% |
| 2026-06-15 | 27.30 | 27.52 | 26.73 | 26.80 | 29K | -0.56% |
| 2026-06-12 | 26.84 | 27.36 | 26.77 | 26.95 | 136K | +0.75% |
| 2026-06-11 | 26.79 | 27.42 | 26.50 | 26.75 | 126K | +0.53% |
| 2026-06-10 | 26.50 | 27.37 | 26.47 | 26.61 | 189K | +1.06% |
| 2026-06-09 | 26.00 | 26.73 | 26.00 | 26.33 | 89K | +1.19% |
| 2026-06-08 | 26.10 | 26.18 | 25.96 | 26.02 | 94K | +0.19% |
| 2026-06-05 | 25.95 | 26.24 | 25.89 | 25.97 | 127K | +0.50% |
| 2026-06-04 | 25.64 | 25.93 | 25.50 | 25.84 | 47K | +1.97% |
| 2026-06-03 | 25.73 | 25.73 | 25.18 | 25.34 | 60K | -1.63% |
| 2026-06-02 | 25.39 | 25.79 | 25.35 | 25.76 | 45K | +1.10% |
| 2026-06-01 | 25.50 | 25.68 | 25.27 | 25.48 | 67K | -0.20% |
| 2026-05-29 | 25.69 | 25.73 | 25.52 | 25.53 | 27K | -0.66% |
| 2026-05-28 | 25.89 | 25.89 | 25.45 | 25.70 | 50K | -0.16% |
| 2026-05-27 | 25.90 | 25.99 | 25.70 | 25.74 | 51K | -0.43% |
| 2026-05-26 | 25.87 | 25.98 | 25.72 | 25.85 | 134K | +0.66% |
| 2026-05-22 | 25.73 | 25.86 | 25.63 | 25.68 | 13K | +0.63% |
| 2026-05-21 | 25.45 | 25.66 | 25.36 | 25.52 | 101K | +0.08% |
| 2026-05-20 | 25.32 | 25.73 | 25.32 | 25.50 | 51K | +1.03% |
| 2026-05-19 | 25.38 | 25.47 | 25.18 | 25.24 | 45K | -0.36% |
| 2026-05-18 | 25.37 | 25.57 | 25.25 | 25.33 | 52K | +0.64% |
| 2026-05-15 | 25.44 | 25.60 | 25.09 | 25.17 | 51K | -1.06% |
| 2026-05-14 | 25.49 | 25.70 | 25.29 | 25.44 | 50K | +0.43% |
| 2026-05-13 | 25.39 | 25.62 | 25.30 | 25.33 | 50K | -0.67% |
| 2026-05-12 | 25.29 | 25.62 | 25.05 | 25.50 | 59K | +0.83% |
| 2026-05-11 | 25.92 | 26.00 | 25.21 | 25.29 | 72K | -2.13% |
| 2026-05-08 | 25.79 | 25.99 | 25.64 | 25.84 | 48K | +0.04% |
| 2026-05-07 | 25.71 | 26.00 | 25.71 | 25.83 | 74K | +0.04% |
| 2026-05-06 | 25.80 | 26.00 | 25.75 | 25.82 | 111K | +0.62% |
| 2026-05-05 | 25.55 | 25.76 | 25.41 | 25.66 | 102K | +0.51% |
| 2026-05-04 | 25.49 | 25.82 | 25.43 | 25.53 | 98K | -0.31% |
| 2026-05-01 | 25.78 | 26.12 | 25.59 | 25.61 | 191K | +0.23% |
| 2026-04-30 | 25.49 | 25.70 | 25.49 | 25.55 | 85K | +0.31% |
| 2026-04-29 | 25.58 | 25.73 | 25.00 | 25.47 | 676K | -0.74% |
| 2026-04-28 | 25.75 | 26.11 | 25.66 | 25.66 | 110K | +0.27% |
| 2026-04-27 | 25.32 | 26.00 | 25.32 | 25.59 | 41K | +0.91% |
| 2026-04-24 | 25.49 | 25.73 | 25.30 | 25.36 | 32K | -0.59% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
COSO — Frequently Asked Questions
Quick answers to the most common questions about buying COSO stock.
How has COSO stock performed recently?
COSO returned +24.9% over the past year, beating its 5-year annualized CAGR of +9.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is COSO's all-time high price?
CoastalSouth Bancshares, Inc. reached $28.02 on 2026-07-02. The 52-week high is $28.02. Current 1-year return of +24.9% places the stock closer to historical peaks.
Where can I download COSO historical price data?
This page provides COSO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.