Cosan S.A. (CSAN)
NYSE: CSAN · Real-Time Price · USD
2.790
-0.080 (-2.79%)
At close: Jun 5, 2026, 4:00 PM EDT
2.770
-0.020 (-0.72%)
After-hours: Jun 5, 2026, 7:00 PM EDT
Cosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 2.80 | 2.82 | 2.73 | 2.79 | 2.79 | -2.79% | 2,698,956 |
| Jun 4, 2026 | 2.85 | 2.87 | 2.81 | 2.87 | 2.87 | 0.70% | 1,009,264 |
| Jun 3, 2026 | 2.96 | 2.98 | 2.82 | 2.85 | 2.85 | -7.17% | 5,772,002 |
| Jun 2, 2026 | 3.08 | 3.16 | 3.05 | 3.07 | 3.07 | 0.33% | 1,863,695 |
| Jun 1, 2026 | 3.01 | 3.12 | 2.99 | 3.06 | 3.06 | 2.00% | 2,633,740 |
| May 29, 2026 | 3.01 | 3.08 | 2.96 | 3.00 | 3.00 | -3.54% | 6,917,292 |
| May 28, 2026 | 3.14 | 3.20 | 3.04 | 3.11 | 3.11 | -2.20% | 3,077,745 |
| May 27, 2026 | 3.32 | 3.36 | 3.17 | 3.18 | 3.18 | -4.79% | 2,543,356 |
| May 26, 2026 | 3.29 | 3.37 | 3.23 | 3.34 | 3.34 | -0.60% | 2,509,380 |
| May 22, 2026 | 3.45 | 3.48 | 3.35 | 3.36 | 3.36 | -3.17% | 1,638,870 |
| May 21, 2026 | 3.38 | 3.58 | 3.36 | 3.47 | 3.47 | 0.58% | 1,754,219 |
| May 20, 2026 | 3.32 | 3.47 | 3.28 | 3.45 | 3.45 | 5.83% | 3,349,960 |
| May 19, 2026 | 3.41 | 3.45 | 3.25 | 3.26 | 3.26 | -7.65% | 2,997,540 |
| May 18, 2026 | 3.55 | 3.60 | 3.51 | 3.53 | 3.53 | 3.22% | 1,154,032 |
| May 15, 2026 | 3.49 | 3.57 | 3.30 | 3.42 | 3.42 | -7.32% | 5,249,437 |
| May 14, 2026 | 3.63 | 3.76 | 3.62 | 3.69 | 3.69 | 1.65% | 3,479,849 |
| May 13, 2026 | 3.81 | 3.86 | 3.61 | 3.63 | 3.63 | -6.44% | 2,679,884 |
| May 12, 2026 | 3.99 | 4.00 | 3.86 | 3.88 | 3.88 | -3.00% | 1,119,642 |
| May 11, 2026 | 4.17 | 4.19 | 3.99 | 4.00 | 4.00 | -4.08% | 1,161,719 |
| May 8, 2026 | 4.33 | 4.36 | 4.16 | 4.17 | 4.17 | -0.24% | 1,310,496 |
| May 7, 2026 | 4.22 | 4.24 | 4.13 | 4.18 | 4.18 | -1.65% | 1,260,780 |
| May 6, 2026 | 4.35 | 4.37 | 4.24 | 4.25 | 4.25 | -1.16% | 918,930 |
| May 5, 2026 | 4.14 | 4.32 | 4.08 | 4.30 | 4.30 | 5.13% | 1,562,364 |
| May 4, 2026 | 4.05 | 4.17 | 4.03 | 4.09 | 4.09 | 1.49% | 1,398,942 |
| May 1, 2026 | 4.07 | 4.07 | 3.99 | 4.03 | 4.03 | - | 337,042 |
| Apr 30, 2026 | 4.00 | 4.04 | 3.93 | 4.03 | 4.03 | 2.81% | 1,073,913 |
| Apr 29, 2026 | 4.11 | 4.12 | 3.90 | 3.92 | 3.92 | -6.89% | 3,151,924 |
| Apr 28, 2026 | 4.00 | 4.22 | 4.00 | 4.21 | 4.21 | 5.51% | 4,408,318 |
| Apr 27, 2026 | 4.12 | 4.14 | 3.98 | 3.99 | 3.99 | -2.21% | 1,063,915 |
| Apr 24, 2026 | 4.02 | 4.08 | 4.00 | 4.08 | 4.08 | 0.74% | 1,072,977 |
| Apr 23, 2026 | 4.10 | 4.14 | 4.02 | 4.05 | 4.05 | -1.70% | 1,381,144 |
| Apr 22, 2026 | 4.19 | 4.33 | 4.11 | 4.12 | 4.12 | - | 1,661,815 |
| Apr 21, 2026 | 4.22 | 4.26 | 4.06 | 4.12 | 4.12 | -2.14% | 1,805,692 |
| Apr 20, 2026 | 4.18 | 4.23 | 4.14 | 4.21 | 4.21 | 0.48% | 2,035,139 |
| Apr 17, 2026 | 4.40 | 4.44 | 4.17 | 4.19 | 4.19 | -1.41% | 2,573,708 |
| Apr 16, 2026 | 4.34 | 4.36 | 4.25 | 4.25 | 4.25 | -1.85% | 1,474,368 |
| Apr 15, 2026 | 4.40 | 4.45 | 4.30 | 4.33 | 4.33 | -0.69% | 948,600 |
| Apr 14, 2026 | 4.44 | 4.52 | 4.33 | 4.36 | 4.36 | -0.68% | 1,971,791 |
| Apr 13, 2026 | 4.34 | 4.40 | 4.25 | 4.39 | 4.39 | -0.90% | 877,471 |
| Apr 10, 2026 | 4.43 | 4.53 | 4.35 | 4.43 | 4.43 | 2.78% | 1,446,509 |
| Apr 9, 2026 | 4.14 | 4.31 | 4.14 | 4.31 | 4.31 | 5.90% | 2,627,423 |
| Apr 8, 2026 | 4.32 | 4.32 | 4.06 | 4.07 | 4.07 | 0.25% | 2,437,344 |
| Apr 7, 2026 | 4.07 | 4.07 | 3.98 | 4.06 | 4.06 | -1.46% | 1,353,476 |
| Apr 6, 2026 | 4.18 | 4.22 | 4.10 | 4.12 | 4.12 | -1.67% | 1,011,916 |
| Apr 2, 2026 | 4.06 | 4.22 | 4.02 | 4.19 | 4.19 | -0.71% | 1,564,670 |
| Apr 1, 2026 | 4.20 | 4.37 | 4.19 | 4.22 | 4.22 | 2.43% | 3,316,636 |
| Mar 31, 2026 | 3.97 | 4.15 | 3.96 | 4.12 | 4.12 | 7.29% | 2,198,959 |
| Mar 30, 2026 | 3.94 | 3.94 | 3.82 | 3.84 | 3.84 | -0.52% | 1,140,153 |
| Mar 27, 2026 | 3.89 | 3.97 | 3.84 | 3.86 | 3.86 | -3.50% | 997,395 |
| Mar 26, 2026 | 4.09 | 4.12 | 3.97 | 4.00 | 4.00 | -3.85% | 1,870,223 |