S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

COASTLSTH BNCSHS (COSO)

NYSE

$25.31-$0.45 (-1.75%)

Price as of Jun 03, 2026 4:01 PM EDT

$307.3M
Market Cap
-89.83%
1-Year Change
Banks - Regional
Industry

1 Month
+0.90%

Low Price$25.17

High Price$25.85
3 Months
+4.97%

Low Price$23.43

High Price$25.99
1 Year
+19.81%

Low Price$19.92

High Price$25.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	25.39	25.79	25.35	25.76	+1.10%	54,183
06/01/2026	25.50	25.68	25.27	25.48	-0.20%	67,230
05/29/2026	25.69	25.92	25.52	25.53	-0.66%	37,006
05/28/2026	25.89	25.89	25.45	25.70	-0.16%	56,249
05/27/2026	25.90	25.99	25.70	25.74	-0.43%	51,686
05/26/2026	25.87	25.98	25.72	25.85	+0.66%	134,880
05/22/2026	25.73	25.86	25.63	25.68	+0.63%	98,569
05/21/2026	25.45	25.66	25.36	25.52	+0.08%	102,147
05/20/2026	25.32	25.73	25.32	25.50	+1.03%	55,403
05/19/2026	25.38	25.47	25.18	25.24	-0.36%	52,078
05/18/2026	25.37	25.57	25.25	25.33	+0.64%	53,409
05/15/2026	25.44	25.60	25.10	25.17	-1.06%	51,272
05/14/2026	25.49	25.70	25.29	25.44	+0.63%	50,308
05/14/2026	$0.05 Dividend
05/13/2026	25.34	25.57	25.25	25.28	-0.67%	51,262
05/12/2026	25.24	25.57	25.00	25.45	+0.83%	59,014
05/11/2026	25.87	25.95	25.17	25.24	-2.13%	74,877
05/08/2026	25.74	25.94	25.59	25.79	+0.04%	49,046
05/07/2026	25.66	25.95	25.66	25.78	+0.04%	79,902
05/06/2026	25.75	25.95	25.70	25.77	+0.62%	111,818
05/05/2026	25.50	25.71	25.35	25.61	+0.51%	102,356
05/04/2026	25.44	25.77	25.38	25.48	-0.31%	98,344
05/01/2026	25.73	26.07	25.54	25.56	+0.23%	203,917
04/30/2026	25.44	25.64	25.44	25.50	+0.31%	101,164
04/29/2026	25.53	25.68	24.95	25.42	-0.74%	685,904
04/28/2026	25.70	26.06	25.61	25.61	+0.27%	110,457
04/27/2026	25.27	25.95	25.27	25.54	+0.91%	44,751
04/24/2026	25.44	25.68	25.25	25.31	-0.59%	32,687
04/23/2026	25.50	25.95	25.34	25.46	-0.31%	60,522
04/22/2026	24.97	26.00	24.93	25.54	+2.44%	72,166
04/21/2026	25.74	26.31	24.91	24.93	-3.89%	133,904
04/20/2026	25.71	26.07	25.70	25.94	+0.19%	60,725
04/20/2026	$0.51 Earnings
04/17/2026	25.63	26.15	25.62	25.89	+2.01%	140,706
04/16/2026	25.29	25.64	25.29	25.38	-0.39%	49,745
04/15/2026	25.40	25.65	25.40	25.48	-0.08%	31,790
04/14/2026	25.39	25.55	25.30	25.50	-0.08%	37,771
04/13/2026	25.49	25.60	25.29	25.52	-0.12%	61,016
04/10/2026	26.06	26.06	25.49	25.55	-1.31%	92,847
04/09/2026	25.45	26.04	25.28	25.89	+1.89%	214,849
04/08/2026	25.00	25.71	25.00	25.41	+2.29%	105,383
04/07/2026	24.75	24.92	24.74	24.84	-0.04%	69,283
04/06/2026	24.63	24.90	24.60	24.85	+0.89%	106,570
04/02/2026	24.64	24.72	24.40	24.63	-0.32%	74,395
04/01/2026	24.68	24.95	24.66	24.71	+0.69%	62,182
03/31/2026	24.46	24.73	24.35	24.54	+1.24%	64,389
03/30/2026	24.11	24.31	24.09	24.24	+0.83%	106,667
03/27/2026	23.93	24.22	23.87	24.04	-0.29%	38,276
03/26/2026	23.91	24.36	23.91	24.11	-0.08%	47,947
03/25/2026	24.20	24.44	23.95	24.13	+0.25%	57,952
03/24/2026	23.83	24.33	23.68	24.07	+0.42%	132,785
03/23/2026	23.96	24.43	23.85	23.97	+1.48%	145,211
03/20/2026	23.94	24.74	23.61	23.62	-1.33%	546,612
03/19/2026	23.36	24.10	23.35	23.94	+2.39%	125,557
03/18/2026	23.79	24.02	23.36	23.38	-1.72%	129,941
03/17/2026	24.23	24.36	23.70	23.79	-1.08%	76,728
03/16/2026	23.96	24.67	23.96	24.05	+0.84%	86,673
03/13/2026	24.05	24.44	23.80	23.85	-0.04%	62,455
03/12/2026	23.72	24.05	23.71	23.86	-0.37%	84,944
03/11/2026	24.07	24.61	23.88	23.95	-1.28%	65,206
03/10/2026	23.88	24.55	23.88	24.26	+1.17%	89,542
03/09/2026	23.90	24.19	23.37	23.98	+0.21%	60,495
03/06/2026	24.14	24.44	23.80	23.93	-2.28%	62,399
03/05/2026	24.67	25.07	24.48	24.49	-1.33%	58,123
03/04/2026	24.70	25.10	24.70	24.82	+1.10%	72,045
03/03/2026	24.52	24.91	24.25	24.55	-0.45%	54,461
03/02/2026	24.16	24.68	24.16	24.66	+0.65%	62,478
02/27/2026	25.20	25.43	24.48	24.50	-3.31%	68,552
02/26/2026	25.40	25.56	25.29	25.34	+0.16%	63,649
02/25/2026	25.34	25.50	25.25	25.30	+0.36%	64,642
02/24/2026	25.30	25.60	25.01	25.21	+0.80%	80,667
02/23/2026	25.19	25.66	24.95	25.01	-0.44%	83,216
02/20/2026	25.09	25.31	25.00	25.12	+0.16%	59,316
02/19/2026	24.96	25.36	24.96	25.08	-0.20%	33,226
02/18/2026	25.21	25.67	24.99	25.13	-0.79%	56,073
02/17/2026	25.10	25.73	25.10	25.33	+1.40%	62,019
02/13/2026	24.95	25.43	24.82	24.98	+0.68%	72,741
02/12/2026	25.01	25.28	24.65	24.81	+0.12%	84,533
02/12/2026	$0.05 Dividend
02/11/2026	25.26	26.19	24.78	24.78	-1.82%	39,490
02/10/2026	25.33	25.53	25.23	25.24	-0.24%	53,704
02/09/2026	25.42	25.49	25.05	25.30	-0.20%	77,562
02/06/2026	25.33	25.60	25.24	25.35	+0.91%	85,697
02/05/2026	25.39	25.42	24.92	25.12	-0.28%	184,999
02/04/2026	24.90	25.80	24.75	25.19	+1.61%	114,664
02/03/2026	24.57	25.40	24.30	24.79	+1.26%	127,898
02/02/2026	23.97	24.66	23.90	24.48	+2.54%	123,000
01/30/2026	23.64	23.90	23.61	23.87	+0.80%	80,209
01/29/2026	23.53	24.24	23.53	23.69	+0.68%	93,235
01/28/2026	23.74	23.86	23.47	23.53	-0.51%	63,614
01/27/2026	23.62	23.78	23.34	23.65	+0.13%	147,658
01/26/2026	23.68	24.20	23.32	23.62	-0.50%	45,832
01/23/2026	23.85	24.04	23.53	23.74	-0.58%	51,293
01/22/2026	23.98	24.14	23.57	23.87	-0.12%	72,380
01/21/2026	23.65	24.54	23.65	23.90	+1.10%	285,617
01/20/2026	23.89	23.89	23.41	23.65	-0.67%	44,242
01/20/2026	$0.58 Earnings
01/16/2026	23.91	23.98	23.62	23.80	-0.42%	26,895
01/15/2026	23.88	24.45	23.82	23.90	+0.71%	50,157
01/14/2026	23.35	24.18	23.17	23.74	+1.66%	62,947