Cosan S.A. (CSANY)
OTCMKTS · Delayed Price · Currency is USD
2.050
+0.110 (5.67%)
Nov 6, 2026, 3:59 PM EST
CSANY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.94 | 2.10 | 1.82 | 2.05 | 2.05 | 5.67% | 828,852 |
| Nov 5, 2026 | 1.87 | 1.94 | 1.76 | 1.94 | 1.94 | 5.43% | 380,733 |
| Nov 4, 2026 | 1.72 | 1.85 | 1.69 | 1.84 | 1.84 | 8.88% | 395,454 |
| Nov 3, 2026 | 1.72 | 1.73 | 1.67 | 1.69 | 1.69 | -3.43% | 138,544 |
| Nov 2, 2026 | 1.75 | 1.87 | 1.60 | 1.75 | 1.75 | - | 126,284 |
| Oct 30, 2026 | 1.72 | 1.80 | 1.70 | 1.75 | 1.75 | -1.13% | 497,124 |
| Oct 29, 2026 | 1.86 | 1.88 | 1.71 | 1.77 | 1.77 | -5.85% | 603,180 |
| Oct 28, 2026 | 1.97 | 1.97 | 1.80 | 1.88 | 1.88 | -6.00% | 3,384,163 |
| Oct 27, 2026 | 2.17 | 2.29 | 2.00 | 2.00 | 2.00 | -9.91% | 830,535 |
| Oct 26, 2026 | 3.50 | 3.50 | 1.98 | 2.22 | 2.22 | -47.52% | 2,696,767 |
| Oct 23, 2026 | 3.95 | 4.23 | 3.87 | 4.23 | 4.23 | 7.09% | 211,723 |
| Oct 22, 2026 | 3.98 | 4.01 | 3.86 | 3.95 | 3.95 | - | 49,470 |
| Oct 21, 2026 | 4.05 | 4.15 | 3.95 | 3.95 | 3.95 | -4.82% | 68,323 |
| Oct 20, 2026 | 4.10 | 4.23 | 4.09 | 4.15 | 4.15 | 4.32% | 176,616 |
| Oct 19, 2026 | 3.96 | 4.01 | 3.93 | 3.98 | 3.98 | 0.71% | 309,257 |
| Oct 16, 2026 | 3.92 | 4.00 | 3.80 | 3.95 | 3.95 | 0.25% | 297,887 |
| Oct 15, 2026 | 3.65 | 4.06 | 3.65 | 3.94 | 3.94 | -3.43% | 149,791 |
| Oct 14, 2026 | 3.98 | 4.09 | 3.87 | 4.08 | 4.08 | -3.09% | 485,983 |
| Oct 13, 2026 | 4.20 | 4.25 | 4.13 | 4.21 | 4.21 | 0.24% | 256,231 |
| Oct 12, 2026 | 4.20 | 4.25 | 4.16 | 4.20 | 4.20 | -2.33% | 155,314 |
| Oct 9, 2026 | 4.21 | 4.31 | 4.18 | 4.30 | 4.30 | 6.17% | 446,479 |
| Oct 8, 2026 | 3.98 | 4.16 | 3.88 | 4.05 | 4.05 | 1.76% | 231,033 |
| Oct 7, 2026 | 3.95 | 4.02 | 3.91 | 3.98 | 3.98 | 4.46% | 416,423 |
| Oct 6, 2026 | 4.23 | 4.26 | 3.80 | 3.81 | 3.81 | -3.79% | 1,533,047 |
| Oct 5, 2026 | 3.78 | 4.06 | 3.78 | 3.96 | 3.96 | 28.16% | 2,128,174 |
| Oct 2, 2026 | 2.98 | 3.10 | 2.95 | 3.09 | 3.09 | 4.39% | 469,427 |
| Oct 1, 2026 | 2.98 | 3.02 | 2.92 | 2.96 | 2.96 | -1.66% | 445,143 |
| Sep 30, 2026 | 2.86 | 3.01 | 2.85 | 3.01 | 3.01 | 7.12% | 854,154 |
| Sep 29, 2026 | 2.79 | 2.92 | 2.75 | 2.81 | 2.81 | -5.07% | 411,117 |
| Sep 28, 2026 | 2.80 | 2.96 | 2.80 | 2.96 | 2.96 | 3.14% | 202,364 |
| 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 |