Cosan S.A. (CSAN)
NYSE: CSAN · Real-Time Price · USD
4.210
+0.220 (5.51%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Cosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 5.11 | 5.29 | 5.02 | 5.26 | 5.26 | 2.94% | 2,528,666 |
| Feb 25, 2026 | 5.38 | 5.42 | 5.11 | 5.11 | 5.11 | -3.95% | 1,151,520 |
| Feb 24, 2026 | 5.21 | 5.38 | 5.21 | 5.32 | 5.32 | 2.50% | 1,408,113 |
| Feb 23, 2026 | 5.24 | 5.43 | 5.11 | 5.19 | 5.19 | 2.57% | 2,800,535 |
| Feb 20, 2026 | 4.93 | 5.09 | 4.89 | 5.06 | 5.06 | 2.43% | 1,218,644 |
| Feb 19, 2026 | 4.95 | 5.03 | 4.87 | 4.94 | 4.94 | 1.23% | 1,866,447 |
| Feb 18, 2026 | 4.66 | 4.89 | 4.63 | 4.88 | 4.88 | 4.95% | 2,186,691 |
| Feb 17, 2026 | 4.67 | 4.68 | 4.49 | 4.65 | 4.65 | -0.85% | 1,166,963 |
| Feb 13, 2026 | 4.71 | 4.72 | 4.54 | 4.69 | 4.69 | -1.47% | 2,889,620 |
| Feb 12, 2026 | 4.96 | 5.03 | 4.71 | 4.76 | 4.76 | -5.37% | 4,166,834 |
| Feb 11, 2026 | 4.89 | 5.05 | 4.78 | 5.03 | 5.03 | 5.67% | 2,954,704 |
| Feb 10, 2026 | 4.69 | 4.81 | 4.57 | 4.76 | 4.76 | 0.21% | 3,817,389 |
| Feb 9, 2026 | 4.63 | 4.75 | 4.57 | 4.75 | 4.75 | 7.47% | 3,816,853 |
| Feb 6, 2026 | 4.32 | 4.43 | 4.27 | 4.42 | 4.42 | 3.76% | 1,129,803 |
| Feb 5, 2026 | 4.40 | 4.46 | 4.25 | 4.26 | 4.26 | -4.27% | 820,651 |
| 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% | 2,236,647 |
| Jan 29, 2026 | 4.71 | 4.75 | 4.44 | 4.57 | 4.57 | -2.35% | 1,980,892 |
| Jan 28, 2026 | 4.66 | 4.72 | 4.54 | 4.68 | 4.68 | 2.86% | 2,277,989 |
| Jan 27, 2026 | 4.48 | 4.56 | 4.44 | 4.55 | 4.55 | 4.84% | 2,725,227 |
| Jan 26, 2026 | 4.28 | 4.35 | 4.25 | 4.34 | 4.34 | -0.23% | 1,299,928 |
| Jan 23, 2026 | 4.19 | 4.36 | 4.17 | 4.35 | 4.35 | 2.84% | 1,677,632 |
| Jan 22, 2026 | 4.17 | 4.31 | 4.16 | 4.23 | 4.23 | 4.19% | 2,967,767 |
| Jan 21, 2026 | 3.94 | 4.08 | 3.94 | 4.06 | 4.06 | 6.01% | 2,394,333 |
| 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% | 2,177,961 |
| Jan 15, 2026 | 3.90 | 3.90 | 3.78 | 3.79 | 3.79 | -1.56% | 2,462,341 |
| Jan 14, 2026 | 3.95 | 4.04 | 3.84 | 3.85 | 3.85 | -1.53% | 4,216,159 |
| Jan 13, 2026 | 3.94 | 4.00 | 3.88 | 3.91 | 3.91 | -2.01% | 4,021,005 |
| Jan 12, 2026 | 3.89 | 3.99 | 3.87 | 3.99 | 3.99 | 2.31% | 2,712,038 |
| Jan 9, 2026 | 3.84 | 3.91 | 3.81 | 3.90 | 3.90 | 0.78% | 3,082,399 |
| 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% | 2,400,866 |
| 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% | 3,258,522 |
| Jan 2, 2026 | 4.01 | 4.03 | 3.92 | 3.93 | 3.93 | -0.51% | 2,157,045 |
| Dec 31, 2025 | 3.99 | 4.01 | 3.94 | 3.95 | 3.95 | -1.50% | 910,652 |
| Dec 30, 2025 | 3.99 | 4.05 | 3.95 | 4.01 | 4.01 | 2.56% | 4,883,919 |
| Dec 29, 2025 | 3.92 | 4.06 | 3.88 | 3.91 | 3.91 | -2.49% | 2,739,849 |
| Dec 26, 2025 | 3.84 | 4.05 | 3.84 | 4.01 | 4.01 | 3.35% | 2,515,994 |
| Dec 24, 2025 | 3.99 | 4.03 | 3.88 | 3.88 | 3.88 | -1.02% | 2,615,703 |
| 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% | 2,272,578 |
| 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% | 1,526,906 |
| Dec 16, 2025 | 4.56 | 4.56 | 4.26 | 4.33 | 4.33 | -7.28% | 3,254,525 |
| 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% | 1,775,562 |
| Dec 8, 2025 | 5.00 | 5.02 | 4.87 | 4.93 | 4.93 | - | 1,229,979 |
| 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% | 994,949 |
| Dec 3, 2025 | 5.35 | 5.45 | 5.29 | 5.36 | 5.36 | 0.37% | 1,824,610 |