Cosan S.A. ADS (CSAN)
3.3100
-0.0500 (-1.49%)
NYSE· Last Trade: May 26th, 12:53 PM EDT
Historical Prices For Cosan S.A. ADS (CSAN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 3.45 | 3.48 | 3.35 | 3.36 | 1,639,930 | 3.36 |
| 5/21/2026 | 3.38 | 3.58 | 3.35 | 3.47 | 1,764,270 | 3.47 |
| 5/20/2026 | 3.32 | 3.46 | 3.27 | 3.45 | 3,372,841 | 3.45 |
| 5/19/2026 | 3.41 | 3.45 | 3.25 | 3.26 | 2,997,864 | 3.26 |
| 5/18/2026 | 3.55 | 3.60 | 3.51 | 3.53 | 1,164,748 | 3.53 |
| 5/15/2026 | 3.49 | 3.57 | 3.30 | 3.42 | 5,249,437 | 3.42 |
| 5/14/2026 | 3.63 | 3.75 | 3.62 | 3.69 | 3,479,851 | 3.69 |
| 5/13/2026 | 3.81 | 3.86 | 3.61 | 3.63 | 2,679,885 | 3.63 |
| 5/12/2026 | 3.99 | 4.00 | 3.86 | 3.88 | 1,119,642 | 3.88 |
| 5/11/2026 | 4.17 | 4.19 | 3.99 | 4.00 | 1,161,720 | 4.00 |
| 5/08/2026 | 4.33 | 4.36 | 4.16 | 4.17 | 1,310,497 | 4.17 |
| 5/07/2026 | 4.22 | 4.24 | 4.13 | 4.18 | 1,260,780 | 4.18 |
| 5/06/2026 | 4.35 | 4.37 | 4.24 | 4.25 | 918,930 | 4.25 |
| 5/05/2026 | 4.14 | 4.32 | 4.08 | 4.30 | 1,562,364 | 4.30 |
| 5/04/2026 | 4.05 | 4.17 | 4.03 | 4.09 | 1,398,814 | 4.09 |
| 5/01/2026 | 4.07 | 4.07 | 3.99 | 4.03 | 337,043 | 4.03 |
| 4/30/2026 | 4.00 | 4.04 | 3.92 | 4.03 | 1,073,915 | 4.03 |
| 4/29/2026 | 4.11 | 4.12 | 3.90 | 3.92 | 3,151,719 | 3.92 |
| 4/28/2026 | 4.00 | 4.21 | 4.00 | 4.21 | 4,408,318 | 4.21 |
| 4/27/2026 | 4.12 | 4.13 | 3.98 | 3.99 | 1,058,614 | 3.99 |
| 4/24/2026 | 4.02 | 4.08 | 4.00 | 4.08 | 1,072,977 | 4.08 |
| 4/23/2026 | 4.10 | 4.13 | 4.02 | 4.05 | 1,381,144 | 4.05 |
| 4/22/2026 | 4.19 | 4.33 | 4.11 | 4.12 | 1,661,816 | 4.12 |
| 4/21/2026 | 4.22 | 4.26 | 4.06 | 4.12 | 1,805,692 | 4.12 |
| 4/20/2026 | 4.18 | 4.23 | 4.13 | 4.21 | 2,035,140 | 4.21 |
| 4/17/2026 | 4.40 | 4.44 | 4.17 | 4.19 | 2,573,708 | 4.19 |
| 4/16/2026 | 4.34 | 4.36 | 4.25 | 4.25 | 1,474,369 | 4.25 |
| 4/15/2026 | 4.40 | 4.45 | 4.30 | 4.33 | 948,598 | 4.33 |
| 4/14/2026 | 4.44 | 4.51 | 4.33 | 4.36 | 1,971,791 | 4.36 |
| 4/13/2026 | 4.34 | 4.40 | 4.25 | 4.39 | 877,471 | 4.39 |
| 4/10/2026 | 4.43 | 4.53 | 4.35 | 4.43 | 1,446,510 | 4.43 |
| 4/09/2026 | 4.14 | 4.31 | 4.14 | 4.31 | 2,627,404 | 4.31 |
| 4/08/2026 | 4.32 | 4.32 | 4.05 | 4.07 | 2,437,344 | 4.07 |
| 4/07/2026 | 4.07 | 4.07 | 3.98 | 4.06 | 1,344,138 | 4.06 |
| 4/06/2026 | 4.18 | 4.22 | 4.10 | 4.12 | 1,011,917 | 4.12 |
| 4/02/2026 | 4.06 | 4.22 | 4.02 | 4.19 | 1,564,671 | 4.19 |
| 4/01/2026 | 4.20 | 4.37 | 4.19 | 4.22 | 3,316,597 | 4.22 |
| 3/31/2026 | 3.97 | 4.14 | 3.96 | 4.12 | 2,198,960 | 4.12 |
| 3/30/2026 | 3.94 | 3.94 | 3.81 | 3.84 | 1,140,155 | 3.84 |
| 3/27/2026 | 3.89 | 3.97 | 3.84 | 3.86 | 997,395 | 3.86 |
| 3/26/2026 | 4.09 | 4.12 | 3.96 | 4.00 | 1,870,223 | 4.00 |
| 3/25/2026 | 4.13 | 4.22 | 4.03 | 4.16 | 2,896,230 | 4.16 |
| 3/24/2026 | 3.97 | 4.06 | 3.91 | 4.04 | 7,999,055 | 4.04 |
| 3/23/2026 | 4.06 | 4.20 | 4.03 | 4.08 | 5,331,559 | 4.08 |
| 3/20/2026 | 4.00 | 4.00 | 3.83 | 3.88 | 4,821,738 | 3.88 |
| 3/19/2026 | 3.85 | 4.08 | 3.83 | 4.03 | 1,973,977 | 4.03 |
| 3/18/2026 | 4.02 | 4.10 | 3.95 | 4.03 | 1,606,529 | 4.03 |
| 3/17/2026 | 4.26 | 4.34 | 4.02 | 4.03 | 1,712,364 | 4.03 |
| 3/16/2026 | 4.25 | 4.26 | 4.10 | 4.18 | 1,152,049 | 4.18 |
| 3/13/2026 | 4.38 | 4.43 | 4.06 | 4.09 | 895,895 | 4.09 |
| 3/12/2026 | 4.48 | 4.50 | 4.29 | 4.30 | 2,135,522 | 4.30 |
| 3/11/2026 | 4.78 | 4.83 | 4.58 | 4.62 | 1,620,171 | 4.62 |
| 3/10/2026 | 4.53 | 4.85 | 4.41 | 4.75 | 2,469,457 | 4.75 |
| 3/09/2026 | 4.20 | 4.50 | 4.20 | 4.46 | 2,499,832 | 4.46 |
| 3/06/2026 | 4.30 | 4.36 | 4.21 | 4.25 | 1,315,232 | 4.25 |
| 3/05/2026 | 4.50 | 4.53 | 4.33 | 4.36 | 1,848,090 | 4.36 |
| 3/04/2026 | 4.53 | 4.71 | 4.50 | 4.61 | 1,281,174 | 4.61 |
| 3/03/2026 | 4.53 | 4.61 | 4.32 | 4.53 | 1,953,151 | 4.53 |
| 3/02/2026 | 4.76 | 4.87 | 4.71 | 4.80 | 1,392,279 | 4.80 |
| 2/27/2026 | 5.17 | 5.17 | 4.91 | 4.96 | 2,232,297 | 4.96 |
| 2/26/2026 | 5.11 | 5.29 | 5.01 | 5.26 | 2,528,662 | 5.26 |