Cosan S.A. (CSAN)
NYSE: CSAN · Real-Time Price · USD
4.110
-0.060 (-1.44%)
May 11, 2026, 10:08 AM EDT - Market open
Cosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.33 | 4.36 | 4.16 | 4.17 | 4.17 | -0.24% | 1,305,013 |
| May 7, 2026 | 4.22 | 4.24 | 4.13 | 4.18 | 4.18 | -1.65% | 1,250,229 |
| May 6, 2026 | 4.35 | 4.37 | 4.24 | 4.25 | 4.25 | -1.16% | 909,024 |
| May 5, 2026 | 4.14 | 4.32 | 4.08 | 4.30 | 4.30 | 5.13% | 1,562,322 |
| May 4, 2026 | 4.05 | 4.17 | 4.03 | 4.09 | 4.09 | 1.49% | 1,398,787 |
| May 1, 2026 | 4.07 | 4.07 | 3.99 | 4.03 | 4.03 | - | 316,108 |
| Apr 30, 2026 | 4.00 | 4.04 | 3.93 | 4.03 | 4.03 | 2.81% | 1,070,460 |
| Apr 29, 2026 | 4.11 | 4.12 | 3.90 | 3.92 | 3.92 | -6.89% | 3,128,205 |
| Apr 28, 2026 | 4.00 | 4.22 | 4.00 | 4.21 | 4.21 | 5.51% | 4,406,984 |
| Apr 27, 2026 | 4.12 | 4.14 | 3.98 | 3.99 | 3.99 | -2.21% | 1,057,854 |
| Apr 24, 2026 | 4.02 | 4.08 | 4.00 | 4.08 | 4.08 | 0.74% | 1,072,440 |
| Apr 23, 2026 | 4.10 | 4.14 | 4.02 | 4.05 | 4.05 | -1.70% | 1,380,835 |
| Apr 22, 2026 | 4.19 | 4.33 | 4.11 | 4.12 | 4.12 | - | 1,658,543 |
| Apr 21, 2026 | 4.22 | 4.26 | 4.06 | 4.12 | 4.12 | -2.14% | 1,805,461 |
| Apr 20, 2026 | 4.18 | 4.23 | 4.14 | 4.21 | 4.21 | 0.48% | 2,008,326 |
| Apr 17, 2026 | 4.40 | 4.44 | 4.17 | 4.19 | 4.19 | -1.41% | 2,573,292 |
| Apr 16, 2026 | 4.34 | 4.36 | 4.25 | 4.25 | 4.25 | -1.85% | 1,470,616 |
| Apr 15, 2026 | 4.40 | 4.45 | 4.30 | 4.33 | 4.33 | -0.69% | 948,484 |
| Apr 14, 2026 | 4.44 | 4.52 | 4.33 | 4.36 | 4.36 | -0.68% | 1,971,790 |
| Apr 13, 2026 | 4.34 | 4.40 | 4.25 | 4.39 | 4.39 | -0.90% | 877,418 |
| 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% | 2,627,337 |
| Apr 8, 2026 | 4.32 | 4.32 | 4.06 | 4.07 | 4.07 | 0.25% | 2,437,329 |
| Apr 7, 2026 | 4.07 | 4.07 | 3.98 | 4.06 | 4.06 | -1.46% | 1,344,128 |
| Apr 6, 2026 | 4.18 | 4.22 | 4.10 | 4.12 | 4.12 | -1.67% | 1,002,958 |
| 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% | 3,316,584 |
| Mar 31, 2026 | 3.97 | 4.15 | 3.96 | 4.12 | 4.12 | 7.29% | 2,198,934 |
| Mar 30, 2026 | 3.94 | 3.94 | 3.82 | 3.84 | 3.84 | -0.52% | 1,130,847 |
| Mar 27, 2026 | 3.89 | 3.97 | 3.84 | 3.86 | 3.86 | -3.50% | 993,102 |
| Mar 26, 2026 | 4.09 | 4.12 | 3.97 | 4.00 | 4.00 | -3.85% | 1,862,794 |
| Mar 25, 2026 | 4.13 | 4.22 | 4.03 | 4.16 | 4.16 | 2.97% | 2,896,229 |
| Mar 24, 2026 | 3.97 | 4.06 | 3.91 | 4.04 | 4.04 | -0.98% | 7,977,632 |
| Mar 23, 2026 | 4.06 | 4.20 | 4.03 | 4.08 | 4.08 | 5.15% | 5,327,066 |
| Mar 20, 2026 | 4.00 | 4.00 | 3.83 | 3.88 | 3.88 | -3.72% | 4,820,925 |
| Mar 19, 2026 | 3.85 | 4.08 | 3.83 | 4.03 | 4.03 | - | 1,954,064 |
| Mar 18, 2026 | 4.02 | 4.10 | 3.95 | 4.03 | 4.03 | - | 1,599,147 |
| Mar 17, 2026 | 4.26 | 4.34 | 4.02 | 4.03 | 4.03 | -3.59% | 1,707,181 |
| Mar 16, 2026 | 4.25 | 4.27 | 4.10 | 4.18 | 4.18 | 2.20% | 1,136,632 |
| Mar 13, 2026 | 4.38 | 4.43 | 4.06 | 4.09 | 4.09 | -4.88% | 895,895 |
| Mar 12, 2026 | 4.48 | 4.50 | 4.29 | 4.30 | 4.30 | -6.93% | 2,135,305 |
| Mar 11, 2026 | 4.78 | 4.83 | 4.58 | 4.62 | 4.62 | -2.74% | 1,620,130 |
| Mar 10, 2026 | 4.53 | 4.85 | 4.41 | 4.75 | 4.75 | 6.50% | 2,460,294 |
| Mar 9, 2026 | 4.20 | 4.51 | 4.20 | 4.46 | 4.46 | 4.94% | 2,492,541 |
| Mar 6, 2026 | 4.30 | 4.36 | 4.22 | 4.25 | 4.25 | -2.52% | 1,312,856 |
| Mar 5, 2026 | 4.50 | 4.53 | 4.33 | 4.36 | 4.36 | -5.42% | 1,842,585 |
| Mar 4, 2026 | 4.53 | 4.71 | 4.50 | 4.61 | 4.61 | 1.77% | 1,281,160 |
| Mar 3, 2026 | 4.53 | 4.61 | 4.32 | 4.53 | 4.53 | -5.62% | 1,952,913 |
| Mar 2, 2026 | 4.76 | 4.87 | 4.71 | 4.80 | 4.80 | -3.23% | 1,391,094 |
| Feb 27, 2026 | 5.17 | 5.17 | 4.91 | 4.96 | 4.96 | -5.70% | 2,232,295 |