Cosan S.A. (CSANY)
OTCMKTS · Delayed Price · Currency is USD
2.870
-0.020 (-0.69%)
At close: Sep 25, 2026
CSANY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.87 | 3.00 | 2.82 | 2.87 | 2.87 | -0.69% | 157,559 |
| Sep 24, 2026 | 2.93 | 2.99 | 2.87 | 2.89 | 2.89 | -2.36% | 576,114 |
| Sep 23, 2026 | 2.98 | 2.98 | 2.84 | 2.96 | 2.96 | 0.85% | 984,484 |
| Sep 22, 2026 | 3.00 | 3.00 | 2.76 | 2.94 | 2.94 | -1.18% | 990,836 |
| Sep 21, 2026 | 2.81 | 3.10 | 2.79 | 2.97 | 2.97 | 8.00% | 882,564 |
| Sep 18, 2026 | 2.77 | 2.81 | 2.71 | 2.75 | 2.75 | -1.79% | 2,394,260 |
| Sep 17, 2026 | 2.81 | 2.84 | 2.73 | 2.80 | 2.80 | 0.72% | 1,990,340 |
| Sep 16, 2026 | 2.73 | 2.83 | 2.67 | 2.78 | 2.78 | 3.73% | 3,790,807 |
| Sep 15, 2026 | 2.70 | 2.77 | 2.68 | 2.68 | 2.68 | -1.83% | 3,997,292 |
| Sep 14, 2026 | 2.76 | 2.81 | 2.72 | 2.73 | 2.73 | -4.21% | 2,692,570 |
| Sep 11, 2026 | 2.95 | 2.97 | 2.83 | 2.85 | 2.85 | -3.39% | 3,525,099 |
| Sep 10, 2026 | 2.85 | 3.02 | 2.85 | 2.95 | 2.95 | 2.08% | 5,400,109 |
| Sep 9, 2026 | 2.98 | 3.00 | 2.88 | 2.89 | 2.89 | -3.67% | 1,952,128 |
| Sep 8, 2026 | 3.02 | 3.12 | 2.97 | 3.00 | 3.00 | 3.45% | 3,439,918 |
| Sep 4, 2026 | 2.86 | 2.96 | 2.84 | 2.90 | 2.90 | -1.36% | 1,381,819 |
| Sep 3, 2026 | 2.96 | 3.01 | 2.88 | 2.94 | 2.94 | 1.03% | 2,254,218 |
| Sep 2, 2026 | 2.90 | 3.01 | 2.85 | 2.91 | 2.91 | -2.68% | 2,615,878 |
| Sep 1, 2026 | 2.98 | 3.13 | 2.97 | 2.99 | 2.99 | 1.36% | 4,703,490 |
| Aug 31, 2026 | 2.94 | 2.98 | 2.86 | 2.95 | 2.95 | 4.61% | 3,744,711 |
| Aug 28, 2026 | 2.82 | 2.84 | 2.71 | 2.82 | 2.82 | 1.08% | 1,165,676 |
| Aug 27, 2026 | 2.85 | 2.89 | 2.78 | 2.79 | 2.79 | -1.06% | 2,071,017 |
| Aug 26, 2026 | 2.89 | 2.89 | 2.78 | 2.82 | 2.82 | -0.35% | 3,782,710 |
| Aug 25, 2026 | 2.70 | 2.85 | 2.66 | 2.83 | 2.83 | 5.60% | 3,770,818 |
| Aug 24, 2026 | 2.72 | 2.80 | 2.68 | 2.68 | 2.68 | -2.55% | 1,324,791 |
| Aug 21, 2026 | 2.61 | 2.77 | 2.60 | 2.75 | 2.75 | 8.27% | 2,268,849 |
| Aug 20, 2026 | 2.57 | 2.66 | 2.48 | 2.54 | 2.54 | - | 3,908,458 |
| Aug 19, 2026 | 2.49 | 2.56 | 2.44 | 2.54 | 2.54 | 5.83% | 5,869,149 |
| Aug 18, 2026 | 2.51 | 2.57 | 2.38 | 2.40 | 2.40 | -4.76% | 2,686,792 |
| Aug 17, 2026 | 2.50 | 2.54 | 2.41 | 2.52 | 2.52 | - | 4,129,054 |
| Aug 14, 2026 | 2.53 | 2.53 | 2.45 | 2.52 | 2.52 | -3.45% | 2,236,241 |
| Aug 13, 2026 | 2.53 | 2.62 | 2.53 | 2.61 | 2.61 | 1.95% | 843,917 |
| Aug 12, 2026 | 2.59 | 2.60 | 2.51 | 2.56 | 2.56 | -0.78% | 1,301,430 |
| Aug 11, 2026 | 2.67 | 2.69 | 2.57 | 2.58 | 2.58 | -5.15% | 1,535,078 |
| Aug 10, 2026 | 2.87 | 2.88 | 2.71 | 2.72 | 2.72 | -5.56% | 1,617,710 |
| Aug 7, 2026 | 2.96 | 2.97 | 2.86 | 2.88 | 2.88 | -3.03% | 1,146,810 |
| Aug 6, 2026 | 3.05 | 3.06 | 2.96 | 2.97 | 2.97 | -2.30% | 996,928 |
| Aug 5, 2026 | 3.20 | 3.20 | 3.04 | 3.04 | 3.04 | -2.88% | 872,994 |
| Aug 4, 2026 | 3.27 | 3.30 | 3.09 | 3.13 | 3.13 | -3.10% | 1,650,186 |
| Aug 3, 2026 | 3.21 | 3.25 | 3.17 | 3.23 | 3.23 | 0.31% | 818,576 |
| Jul 31, 2026 | 3.15 | 3.25 | 3.05 | 3.22 | 3.22 | 1.90% | 1,843,254 |
| Jul 30, 2026 | 3.12 | 3.18 | 3.10 | 3.16 | 3.16 | 3.27% | 1,462,007 |
| Jul 29, 2026 | 3.14 | 3.16 | 3.04 | 3.06 | 3.06 | -1.61% | 1,045,670 |
| Jul 28, 2026 | 3.17 | 3.20 | 3.11 | 3.11 | 3.11 | 0.65% | 1,370,635 |
| Jul 27, 2026 | 3.03 | 3.10 | 3.02 | 3.09 | 3.09 | 3.00% | 820,661 |
| Jul 24, 2026 | 3.06 | 3.07 | 3.00 | 3.00 | 3.00 | -3.54% | 712,260 |
| Jul 23, 2026 | 3.09 | 3.13 | 3.06 | 3.11 | 3.11 | -0.64% | 838,963 |
| Jul 22, 2026 | 3.06 | 3.15 | 3.06 | 3.13 | 3.13 | 4.68% | 858,650 |
| Jul 21, 2026 | 3.00 | 3.03 | 2.94 | 2.99 | 2.99 | -0.33% | 710,283 |
| Jul 20, 2026 | 3.07 | 3.08 | 2.99 | 3.00 | 3.00 | -1.64% | 503,125 |
| Jul 17, 2026 | 3.03 | 3.11 | 3.00 | 3.05 | 3.05 | -0.97% | 792,752 |