Cosan S.A. (CSAN)
NYSE: CSAN · Real-Time Price · USD
4.930
-0.100 (-1.99%)
Feb 12, 2026, 9:48 AM EST - Market open
Cosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.89 | 5.05 | 4.78 | 5.03 | 5.03 | 5.67% | 2,439,538 |
| Feb 10, 2026 | 4.69 | 4.81 | 4.57 | 4.76 | 4.76 | 0.21% | 3,804,442 |
| Feb 9, 2026 | 4.63 | 4.75 | 4.57 | 4.75 | 4.75 | 7.47% | 3,815,620 |
| Feb 6, 2026 | 4.32 | 4.43 | 4.27 | 4.42 | 4.42 | 3.76% | 1,129,677 |
| Feb 5, 2026 | 4.40 | 4.46 | 4.25 | 4.26 | 4.26 | -4.27% | 819,907 |
| Feb 4, 2026 | 4.60 | 4.60 | 4.40 | 4.45 | 4.45 | -3.26% | 1,546,686 |
| Feb 3, 2026 | 4.61 | 4.69 | 4.51 | 4.60 | 4.60 | 4.55% | 1,391,178 |
| Feb 2, 2026 | 4.45 | 4.52 | 4.37 | 4.40 | 4.40 | -2.87% | 1,038,324 |
| Jan 30, 2026 | 4.52 | 4.68 | 4.44 | 4.53 | 4.53 | -0.88% | 2,234,137 |
| Jan 29, 2026 | 4.71 | 4.75 | 4.44 | 4.57 | 4.57 | -2.35% | 1,980,672 |
| Jan 28, 2026 | 4.66 | 4.72 | 4.54 | 4.68 | 4.68 | 2.86% | 1,777,534 |
| Jan 27, 2026 | 4.48 | 4.56 | 4.44 | 4.55 | 4.55 | 4.84% | 2,724,777 |
| Jan 26, 2026 | 4.28 | 4.35 | 4.25 | 4.34 | 4.34 | -0.23% | 1,299,679 |
| Jan 23, 2026 | 4.19 | 4.36 | 4.17 | 4.35 | 4.35 | 2.84% | 1,648,753 |
| Jan 22, 2026 | 4.17 | 4.31 | 4.16 | 4.23 | 4.23 | 4.19% | 2,939,551 |
| Jan 21, 2026 | 3.94 | 4.08 | 3.94 | 4.06 | 4.06 | 6.01% | 2,394,233 |
| Jan 20, 2026 | 3.78 | 3.93 | 3.76 | 3.83 | 3.83 | -0.52% | 2,876,194 |
| Jan 16, 2026 | 3.76 | 3.87 | 3.72 | 3.85 | 3.85 | 1.58% | 2,172,911 |
| Jan 15, 2026 | 3.90 | 3.90 | 3.78 | 3.79 | 3.79 | -1.56% | 2,433,594 |
| Jan 14, 2026 | 3.95 | 4.04 | 3.84 | 3.85 | 3.85 | -1.53% | 4,214,366 |
| Jan 13, 2026 | 3.94 | 4.00 | 3.88 | 3.91 | 3.91 | -2.01% | 4,019,632 |
| Jan 12, 2026 | 3.89 | 3.99 | 3.87 | 3.99 | 3.99 | 2.31% | 2,711,859 |
| Jan 9, 2026 | 3.84 | 3.91 | 3.81 | 3.90 | 3.90 | 0.78% | 3,082,398 |
| Jan 8, 2026 | 3.83 | 3.88 | 3.81 | 3.87 | 3.87 | -0.77% | 2,600,484 |
| Jan 7, 2026 | 3.87 | 3.90 | 3.82 | 3.90 | 3.90 | -2.50% | 2,400,771 |
| Jan 6, 2026 | 4.00 | 4.04 | 3.91 | 4.00 | 4.00 | 1.52% | 2,830,541 |
| Jan 5, 2026 | 3.97 | 4.04 | 3.93 | 3.94 | 3.94 | 0.25% | 3,258,422 |
| Jan 2, 2026 | 4.01 | 4.03 | 3.92 | 3.93 | 3.93 | -0.51% | 2,156,989 |
| Dec 31, 2025 | 3.99 | 4.01 | 3.94 | 3.95 | 3.95 | -1.50% | 910,645 |
| Dec 30, 2025 | 3.99 | 4.05 | 3.95 | 4.01 | 4.01 | 2.56% | 4,883,620 |
| Dec 29, 2025 | 3.92 | 4.06 | 3.88 | 3.91 | 3.91 | -2.49% | 2,739,841 |
| Dec 26, 2025 | 3.84 | 4.05 | 3.84 | 4.01 | 4.01 | 3.35% | 2,515,966 |
| Dec 24, 2025 | 3.99 | 4.03 | 3.88 | 3.88 | 3.88 | -1.02% | 2,615,683 |
| Dec 23, 2025 | 3.95 | 3.98 | 3.89 | 3.92 | 3.92 | - | 2,636,011 |
| Dec 22, 2025 | 4.04 | 4.04 | 3.92 | 3.92 | 3.92 | -2.97% | 2,272,451 |
| Dec 19, 2025 | 4.20 | 4.27 | 4.03 | 4.04 | 4.04 | -3.81% | 2,202,691 |
| Dec 18, 2025 | 4.21 | 4.22 | 4.13 | 4.20 | 4.20 | 0.24% | 1,267,925 |
| Dec 17, 2025 | 4.26 | 4.28 | 4.16 | 4.19 | 4.19 | -3.23% | 1,526,142 |
| Dec 16, 2025 | 4.56 | 4.56 | 4.26 | 4.33 | 4.33 | -7.28% | 3,252,162 |
| Dec 15, 2025 | 4.68 | 4.76 | 4.64 | 4.67 | 4.67 | 0.65% | 794,866 |
| Dec 12, 2025 | 4.87 | 4.90 | 4.62 | 4.64 | 4.64 | -3.53% | 1,198,836 |
| Dec 11, 2025 | 4.82 | 4.89 | 4.77 | 4.81 | 4.81 | 0.21% | 1,241,008 |
| Dec 10, 2025 | 4.79 | 4.84 | 4.70 | 4.80 | 4.80 | -1.03% | 1,518,391 |
| Dec 9, 2025 | 4.88 | 4.89 | 4.70 | 4.85 | 4.85 | -1.62% | 1,775,462 |
| Dec 8, 2025 | 5.00 | 5.02 | 4.87 | 4.93 | 4.93 | - | 1,228,975 |
| Dec 5, 2025 | 5.61 | 5.61 | 4.88 | 4.93 | 4.93 | -9.54% | 3,403,448 |
| Dec 4, 2025 | 5.41 | 5.52 | 5.38 | 5.45 | 5.45 | 1.68% | 994,639 |
| Dec 3, 2025 | 5.35 | 5.45 | 5.29 | 5.36 | 5.36 | 0.37% | 1,824,610 |
| Dec 2, 2025 | 5.03 | 5.43 | 5.03 | 5.34 | 5.34 | 8.76% | 2,654,115 |
| Dec 1, 2025 | 4.87 | 4.99 | 4.80 | 4.91 | 4.91 | 0.41% | 1,378,079 |