COSO | COASTLSTH BNCSHS | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

COASTLSTH BNCSHS (COSO)

NYSE

$26.93+$0.54 (+2.03%)

Price as of Oct 02, 2026 4:39 PM EDT

$315.5M
Market Cap
24.67%
1-Year Change
Banks - Regional
Industry

1 Month
-2.94%

Low Price$26.22

High Price$27.89
3 Months
-4.07%

Low Price$26.09

High Price$27.99
1 Year
+24.67%

Low Price$20.97

High Price$27.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	26.14	26.53	25.98	26.39	+0.65%	104,762
09/30/2026	26.36	26.67	26.02	26.22	-0.42%	104,004
09/29/2026	26.54	26.82	26.02	26.33	-0.87%	139,069
09/28/2026	26.64	26.75	26.48	26.56	-0.19%	131,009
09/25/2026	26.69	26.99	26.60	26.61	+0.15%	106,331
09/24/2026	26.36	26.58	26.26	26.57	+0.99%	112,348
09/23/2026	26.59	26.78	26.20	26.31	-1.31%	112,146
09/22/2026	26.81	27.08	26.60	26.66	-0.30%	113,276
09/21/2026	26.92	27.55	26.60	26.74	-0.63%	136,202
09/18/2026	27.20	27.49	26.74	26.91	-1.25%	292,589
09/17/2026	27.28	27.43	27.16	27.25	+0.07%	229,187
09/16/2026	27.68	27.69	26.91	27.23	-1.45%	97,594
09/15/2026	27.61	27.78	27.50	27.63	+0.33%	307,052
09/14/2026	27.43	27.85	27.43	27.54	+0.22%	157,628
09/11/2026	27.58	27.94	27.34	27.48	-0.33%	109,280
09/10/2026	27.31	27.64	27.31	27.57	+0.62%	96,395
09/09/2026	27.55	27.78	27.16	27.40	-1.33%	78,555
09/08/2026	28.07	28.07	27.50	27.77	-0.43%	70,044
09/04/2026	27.59	28.04	27.59	27.89	+0.69%	96,499
09/03/2026	27.32	27.91	27.16	27.70	+1.84%	108,244
09/02/2026	27.29	27.58	27.17	27.20	+0.04%	151,685
09/01/2026	27.36	27.50	27.00	27.19	-0.80%	80,279
08/31/2026	27.29	27.60	27.22	27.41	-0.29%	92,031
08/28/2026	27.41	27.73	27.41	27.49	+0.55%	67,330
08/27/2026	27.09	27.51	27.09	27.34	-0.04%	77,160
08/26/2026	27.66	27.90	27.30	27.35	-0.69%	86,724
08/25/2026	27.52	27.92	27.36	27.54	0.00%	54,970
08/24/2026	27.53	27.99	27.41	27.54	+0.55%	60,037
08/21/2026	27.31	27.73	27.10	27.39	+0.51%	294,677
08/20/2026	26.80	27.44	26.58	27.25	+0.85%	81,487
08/19/2026	28.00	28.38	26.97	27.02	-2.81%	86,043
08/18/2026	27.90	28.09	27.70	27.80	-0.11%	75,895
08/17/2026	27.74	27.93	27.63	27.83	+0.07%	66,048
08/14/2026	28.00	28.19	27.63	27.81	-0.71%	98,966
08/13/2026	27.84	28.38	27.80	28.01	+1.12%	66,012
08/13/2026	$0.05 Dividend
08/12/2026	28.09	28.19	27.66	27.70	-0.50%	149,083
08/11/2026	27.85	28.26	27.60	27.84	+0.65%	63,387
08/10/2026	28.02	28.51	27.46	27.66	-1.18%	68,316
08/07/2026	27.67	28.20	27.67	27.99	+1.34%	77,477
08/06/2026	27.36	27.94	27.35	27.62	+1.43%	161,819
08/05/2026	27.36	27.50	27.16	27.23	0.00%	83,584
08/04/2026	27.60	27.62	27.17	27.23	-0.29%	58,265
08/03/2026	27.61	27.89	27.02	27.31	+0.33%	63,935
07/31/2026	26.94	27.30	26.94	27.22	+0.70%	49,259
07/30/2026	27.52	27.71	26.96	27.03	-0.95%	46,463
07/29/2026	27.56	27.84	27.14	27.29	-1.23%	80,164
07/28/2026	27.34	27.75	27.31	27.63	+1.47%	70,618
07/27/2026	27.05	27.41	27.05	27.23	+0.70%	37,810
07/24/2026	26.64	27.19	26.64	27.04	+1.77%	47,992
07/23/2026	26.29	26.64	26.05	26.57	+0.30%	53,091
07/22/2026	26.44	26.83	26.25	26.49	-0.38%	77,092
07/21/2026	26.45	27.13	26.35	26.59	-0.22%	61,367
07/20/2026	27.25	27.25	26.65	26.65	-1.33%	50,359
07/20/2026	$0.59 Earnings
07/17/2026	27.10	27.31	26.77	27.01	-1.13%	104,881
07/16/2026	26.75	27.60	26.75	27.32	+1.97%	148,389
07/15/2026	26.50	26.91	26.50	26.79	+1.32%	59,337
07/14/2026	26.63	26.94	26.34	26.44	-0.53%	54,437
07/13/2026	26.38	26.93	26.30	26.58	+0.79%	47,136
07/10/2026	26.33	26.70	26.26	26.37	+0.46%	57,879
07/09/2026	26.29	26.52	26.08	26.25	+0.61%	70,091
07/08/2026	26.47	26.54	26.00	26.09	-1.54%	99,323
07/07/2026	26.63	26.95	26.33	26.50	-0.26%	93,775
07/06/2026	27.00	27.18	26.34	26.57	-0.78%	170,546
07/02/2026	27.70	27.97	26.66	26.78	-2.65%	178,737
07/01/2026	26.90	27.73	26.90	27.51	+2.64%	247,852
06/30/2026	26.88	27.11	26.61	26.80	+0.11%	221,544
06/29/2026	26.86	27.05	26.76	26.77	-0.11%	261,882
06/26/2026	27.01	27.14	26.76	26.80	-0.26%	636,497
06/25/2026	27.15	27.59	26.83	26.87	-0.92%	185,474
06/24/2026	27.11	27.36	27.04	27.12	+0.07%	293,250
06/23/2026	26.86	27.22	26.86	27.10	+1.08%	116,740
06/22/2026	26.46	26.89	26.46	26.81	+1.44%	149,137
06/18/2026	26.54	26.89	26.41	26.43	+0.15%	210,768
06/17/2026	26.52	26.79	26.22	26.39	0.00%	209,356
06/16/2026	26.83	27.00	26.39	26.39	-1.34%	79,080
06/15/2026	27.25	27.47	26.65	26.75	-0.56%	86,068
06/12/2026	26.79	27.31	26.72	26.90	+0.75%	138,933
06/11/2026	26.74	27.37	26.45	26.70	+0.53%	131,396
06/10/2026	26.45	27.32	26.40	26.56	+1.06%	208,513
06/09/2026	25.95	26.68	25.95	26.28	+1.19%	101,728
06/08/2026	26.05	26.13	25.91	25.97	+0.19%	95,561
06/05/2026	25.90	26.19	25.84	25.92	+0.50%	139,692
06/04/2026	25.59	25.88	25.45	25.79	+1.97%	47,561
06/03/2026	25.68	25.68	25.14	25.29	-1.63%	60,464
06/02/2026	25.34	25.74	25.30	25.71	+1.10%	54,183
06/01/2026	25.45	25.63	25.22	25.43	-0.20%	67,230
05/29/2026	25.64	25.87	25.47	25.48	-0.66%	37,006
05/28/2026	25.84	25.84	25.40	25.65	-0.16%	56,249
05/27/2026	25.85	25.95	25.65	25.69	-0.43%	51,686
05/26/2026	25.82	25.93	25.67	25.80	+0.66%	134,880
05/22/2026	25.68	25.81	25.58	25.63	+0.63%	98,569
05/21/2026	25.40	25.61	25.31	25.47	+0.08%	102,147
05/20/2026	25.27	25.68	25.27	25.45	+1.03%	55,403
05/19/2026	25.33	25.42	25.13	25.19	-0.36%	52,078
05/18/2026	25.32	25.52	25.20	25.28	+0.64%	53,409
05/15/2026	25.39	25.55	25.05	25.12	-1.06%	51,272
05/14/2026	25.44	25.65	25.24	25.39	+0.63%	50,308
05/14/2026	$0.05 Dividend