S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

COASTLSTH BNCSHS (COSO)

NYSE

$27.13-$0.14 (-0.51%)

Price as of Aug 03, 2026 1:02 PM EDT

$325.0M
Market Cap
33.62%
1-Year Change
Banks - Regional
Industry

1 Month
+1.56%

Low Price$26.14

High Price$27.68
3 Months
+6.94%

Low Price$25.17

High Price$27.68
1 Year
+33.62%

Low Price$19.84

High Price$27.68

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	26.99	27.35	26.99	27.27	+0.70%	49,259
07/30/2026	27.57	27.77	27.01	27.08	-0.95%	46,463
07/29/2026	27.61	27.89	27.19	27.34	-1.23%	80,164
07/28/2026	27.39	27.80	27.36	27.68	+1.47%	70,618
07/27/2026	27.10	27.46	27.10	27.28	+0.70%	37,810
07/24/2026	26.69	27.24	26.69	27.09	+1.77%	47,992
07/23/2026	26.34	26.69	26.10	26.62	+0.30%	53,091
07/22/2026	26.49	26.88	26.30	26.54	-0.38%	77,092
07/21/2026	26.50	27.18	26.40	26.64	-0.22%	61,367
07/20/2026	27.30	27.30	26.70	26.70	-1.33%	50,359
07/20/2026	$0.59 Earnings
07/17/2026	27.15	27.36	26.82	27.06	-1.13%	104,881
07/16/2026	26.80	27.65	26.80	27.37	+1.97%	148,389
07/15/2026	26.55	26.96	26.55	26.84	+1.32%	59,337
07/14/2026	26.68	26.99	26.39	26.49	-0.53%	54,437
07/13/2026	26.43	26.98	26.35	26.63	+0.79%	47,136
07/10/2026	26.38	26.75	26.31	26.42	+0.46%	57,879
07/09/2026	26.34	26.57	26.13	26.30	+0.61%	70,091
07/08/2026	26.52	26.59	26.05	26.14	-1.54%	99,323
07/07/2026	26.68	27.00	26.38	26.55	-0.26%	93,775
07/06/2026	27.05	27.23	26.39	26.62	-0.78%	170,546
07/02/2026	27.75	28.02	26.71	26.83	-2.65%	178,737
07/01/2026	26.95	27.78	26.95	27.56	+2.64%	247,852
06/30/2026	26.93	27.16	26.66	26.85	+0.11%	221,544
06/29/2026	26.91	27.10	26.81	26.82	-0.11%	261,882
06/26/2026	27.06	27.19	26.81	26.85	-0.26%	636,497
06/25/2026	27.20	27.64	26.88	26.92	-0.92%	185,474
06/24/2026	27.16	27.41	27.09	27.17	+0.07%	293,250
06/23/2026	26.91	27.27	26.91	27.15	+1.08%	116,740
06/22/2026	26.51	26.94	26.51	26.86	+1.44%	149,137
06/18/2026	26.59	26.94	26.46	26.48	+0.15%	210,768
06/17/2026	26.57	26.84	26.27	26.44	0.00%	209,356
06/16/2026	26.88	27.05	26.44	26.44	-1.34%	79,080
06/15/2026	27.30	27.52	26.70	26.80	-0.56%	86,068
06/12/2026	26.84	27.36	26.77	26.95	+0.75%	138,933
06/11/2026	26.79	27.42	26.50	26.75	+0.53%	131,396
06/10/2026	26.50	27.37	26.45	26.61	+1.06%	208,513
06/09/2026	26.00	26.73	26.00	26.33	+1.19%	101,728
06/08/2026	26.10	26.18	25.96	26.02	+0.19%	95,561
06/05/2026	25.95	26.24	25.89	25.97	+0.50%	139,692
06/04/2026	25.64	25.93	25.50	25.84	+1.97%	47,561
06/03/2026	25.73	25.73	25.19	25.34	-1.63%	60,464
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