Cosan S.A. (CSAN)
NYSE: CSAN · Real-Time Price · USD
2.970
-0.070 (-2.30%)
At close: Aug 6, 2026, 4:00 PM EDT
2.930
-0.040 (-1.35%)
Pre-market: Aug 7, 2026, 6:40 AM EDT
Cosan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 872,985 |
| Aug 4, 2026 | 3.27 | 3.30 | 3.09 | 3.13 | 3.13 | -3.10% | 1,649,976 |
| 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% | 1,843,047 |
| 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% | 1,044,268 |
| Jul 28, 2026 | 3.17 | 3.20 | 3.11 | 3.11 | 3.11 | 0.65% | 1,370,623 |
| Jul 27, 2026 | 3.03 | 3.10 | 3.02 | 3.09 | 3.09 | 3.00% | 814,752 |
| Jul 24, 2026 | 3.06 | 3.07 | 3.00 | 3.00 | 3.00 | -3.54% | 712,258 |
| 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% | 858,640 |
| Jul 21, 2026 | 3.00 | 3.03 | 2.94 | 2.99 | 2.99 | -0.33% | 710,232 |
| Jul 20, 2026 | 3.07 | 3.08 | 2.99 | 3.00 | 3.00 | -1.64% | 503,080 |
| Jul 17, 2026 | 3.03 | 3.11 | 3.00 | 3.05 | 3.05 | -0.97% | 792,748 |
| Jul 16, 2026 | 3.08 | 3.12 | 3.04 | 3.08 | 3.08 | -0.32% | 795,954 |
| Jul 15, 2026 | 3.07 | 3.15 | 3.04 | 3.09 | 3.09 | 0.65% | 533,371 |
| Jul 14, 2026 | 3.09 | 3.11 | 3.05 | 3.07 | 3.07 | 0.33% | 1,100,638 |
| Jul 13, 2026 | 3.17 | 3.18 | 3.05 | 3.06 | 3.06 | -2.86% | 600,153 |
| Jul 10, 2026 | 3.12 | 3.19 | 3.09 | 3.15 | 3.15 | 4.30% | 1,526,954 |
| Jul 9, 2026 | 2.96 | 3.05 | 2.94 | 3.02 | 3.02 | 2.72% | 908,156 |
| Jul 8, 2026 | 2.99 | 3.01 | 2.94 | 2.94 | 2.94 | -2.33% | 762,540 |
| Jul 7, 2026 | 3.03 | 3.05 | 2.96 | 3.01 | 3.01 | -0.66% | 956,878 |
| Jul 6, 2026 | 2.97 | 3.05 | 2.97 | 3.03 | 3.03 | 5.21% | 1,110,514 |
| Jul 2, 2026 | 2.89 | 2.96 | 2.82 | 2.88 | 2.88 | 1.77% | 1,222,330 |
| Jul 1, 2026 | 2.84 | 2.84 | 2.71 | 2.83 | 2.83 | -1.74% | 1,475,807 |
| Jun 30, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | 1.05% | 1,212,615 |
| Jun 29, 2026 | 2.90 | 2.90 | 2.80 | 2.85 | 2.85 | -2.06% | 906,950 |
| Jun 26, 2026 | 2.85 | 2.96 | 2.85 | 2.91 | 2.91 | 1.04% | 1,761,985 |
| Jun 25, 2026 | 2.90 | 2.98 | 2.87 | 2.88 | 2.88 | -0.35% | 1,573,686 |
| Jun 24, 2026 | 2.88 | 2.91 | 2.84 | 2.89 | 2.89 | -1.37% | 1,246,250 |
| Jun 23, 2026 | 2.80 | 2.94 | 2.79 | 2.93 | 2.93 | 3.90% | 2,085,604 |
| Jun 22, 2026 | 2.74 | 2.89 | 2.73 | 2.82 | 2.82 | 6.02% | 2,315,928 |
| Jun 18, 2026 | 2.73 | 2.77 | 2.65 | 2.66 | 2.66 | -2.21% | 1,465,418 |
| Jun 17, 2026 | 2.75 | 2.85 | 2.72 | 2.72 | 2.72 | 5.02% | 2,925,470 |
| Jun 16, 2026 | 2.60 | 2.65 | 2.57 | 2.59 | 2.59 | -1.15% | 953,636 |
| Jun 15, 2026 | 2.76 | 2.79 | 2.56 | 2.62 | 2.62 | -1.87% | 1,606,392 |
| Jun 12, 2026 | 2.70 | 2.73 | 2.66 | 2.67 | 2.67 | 0.38% | 995,845 |
| Jun 11, 2026 | 2.65 | 2.70 | 2.52 | 2.66 | 2.66 | 1.14% | 3,588,717 |
| Jun 10, 2026 | 2.63 | 2.68 | 2.62 | 2.63 | 2.63 | -2.23% | 2,374,604 |
| Jun 9, 2026 | 2.73 | 2.74 | 2.61 | 2.69 | 2.69 | 1.13% | 3,914,657 |
| Jun 8, 2026 | 2.76 | 2.79 | 2.66 | 2.66 | 2.66 | -4.66% | 4,335,609 |
| 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 |