Cosan S.A. ADS (CSAN)
4.3600
-0.2500 (-5.42%)
NYSE · Last Trade: Mar 5th, 8:23 PM EST
Historical Prices For Cosan S.A. ADS (CSAN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 2/25/2026 | 5.38 | 5.42 | 5.11 | 5.11 | 1,151,521 | 5.11 |
| 2/24/2026 | 5.21 | 5.38 | 5.21 | 5.32 | 1,408,013 | 5.32 |
| 2/23/2026 | 5.24 | 5.42 | 5.11 | 5.19 | 2,800,247 | 5.19 |
| 2/20/2026 | 4.93 | 5.08 | 4.89 | 5.06 | 1,218,644 | 5.06 |
| 2/19/2026 | 4.95 | 5.03 | 4.87 | 4.94 | 1,866,447 | 4.94 |
| 2/18/2026 | 4.66 | 4.89 | 4.63 | 4.88 | 2,186,691 | 4.88 |
| 2/17/2026 | 4.67 | 4.67 | 4.49 | 4.65 | 1,166,963 | 4.65 |
| 2/13/2026 | 4.71 | 4.72 | 4.54 | 4.69 | 2,889,620 | 4.69 |
| 2/12/2026 | 4.96 | 5.03 | 4.71 | 4.76 | 4,165,810 | 4.76 |
| 2/11/2026 | 4.89 | 5.05 | 4.78 | 5.03 | 2,952,244 | 5.03 |
| 2/10/2026 | 4.69 | 4.80 | 4.57 | 4.76 | 3,816,920 | 4.76 |
| 2/09/2026 | 4.63 | 4.75 | 4.57 | 4.75 | 3,816,853 | 4.75 |
| 2/06/2026 | 4.32 | 4.43 | 4.27 | 4.42 | 1,129,803 | 4.42 |
| 2/05/2026 | 4.40 | 4.46 | 4.25 | 4.26 | 819,917 | 4.26 |
| 2/04/2026 | 4.60 | 4.60 | 4.39 | 4.45 | 1,546,686 | 4.45 |
| 2/03/2026 | 4.61 | 4.69 | 4.51 | 4.60 | 1,391,178 | 4.60 |
| 2/02/2026 | 4.45 | 4.52 | 4.37 | 4.40 | 1,038,319 | 4.40 |
| 1/30/2026 | 4.52 | 4.67 | 4.44 | 4.53 | 2,236,647 | 4.53 |
| 1/29/2026 | 4.71 | 4.75 | 4.44 | 4.57 | 1,980,891 | 4.57 |
| 1/28/2026 | 4.66 | 4.72 | 4.54 | 4.68 | 2,277,909 | 4.68 |
| 1/27/2026 | 4.48 | 4.56 | 4.43 | 4.55 | 2,724,776 | 4.55 |
| 1/26/2026 | 4.28 | 4.35 | 4.25 | 4.34 | 1,299,879 | 4.34 |
| 1/23/2026 | 4.19 | 4.36 | 4.17 | 4.35 | 1,677,632 | 4.35 |
| 1/22/2026 | 4.17 | 4.31 | 4.16 | 4.23 | 2,967,746 | 4.23 |
| 1/21/2026 | 3.94 | 4.08 | 3.94 | 4.06 | 2,394,233 | 4.06 |
| 1/20/2026 | 3.78 | 3.92 | 3.76 | 3.83 | 2,876,194 | 3.83 |
| 1/16/2026 | 3.76 | 3.87 | 3.71 | 3.85 | 2,177,962 | 3.85 |
| 1/15/2026 | 3.90 | 3.90 | 3.78 | 3.79 | 2,462,341 | 3.79 |
| 1/14/2026 | 3.95 | 4.04 | 3.83 | 3.85 | 4,215,874 | 3.85 |
| 1/13/2026 | 3.94 | 4.00 | 3.88 | 3.91 | 4,020,004 | 3.91 |
| 1/12/2026 | 3.89 | 3.99 | 3.87 | 3.99 | 2,712,036 | 3.99 |
| 1/09/2026 | 3.84 | 3.91 | 3.81 | 3.90 | 3,082,399 | 3.90 |
| 1/08/2026 | 3.83 | 3.88 | 3.81 | 3.87 | 2,600,488 | 3.87 |
| 1/07/2026 | 3.87 | 3.90 | 3.82 | 3.90 | 2,400,771 | 3.90 |
| 1/06/2026 | 4.00 | 4.04 | 3.90 | 4.00 | 2,830,441 | 4.00 |
| 1/05/2026 | 3.97 | 4.04 | 3.93 | 3.94 | 3,258,423 | 3.94 |
| 1/02/2026 | 4.01 | 4.03 | 3.92 | 3.93 | 2,157,045 | 3.93 |
| 12/31/2025 | 3.99 | 4.01 | 3.94 | 3.95 | 910,652 | 3.95 |
| 12/30/2025 | 3.99 | 4.05 | 3.94 | 4.01 | 4,883,908 | 4.01 |
| 12/29/2025 | 3.92 | 4.05 | 3.88 | 3.91 | 2,739,811 | 3.91 |
| 12/26/2025 | 3.84 | 4.05 | 3.84 | 4.01 | 2,515,994 | 4.01 |
| 12/24/2025 | 3.99 | 4.03 | 3.88 | 3.88 | 2,615,703 | 3.88 |
| 12/23/2025 | 3.95 | 3.98 | 3.89 | 3.92 | 2,636,011 | 3.92 |
| 12/22/2025 | 4.04 | 4.04 | 3.92 | 3.92 | 2,272,451 | 3.92 |
| 12/19/2025 | 4.20 | 4.27 | 4.03 | 4.04 | 2,202,691 | 4.04 |
| 12/18/2025 | 4.21 | 4.22 | 4.13 | 4.20 | 1,267,925 | 4.20 |
| 12/17/2025 | 4.26 | 4.28 | 4.16 | 4.19 | 1,526,906 | 4.19 |
| 12/16/2025 | 4.56 | 4.56 | 4.26 | 4.33 | 3,252,024 | 4.33 |
| 12/15/2025 | 4.68 | 4.76 | 4.64 | 4.67 | 794,866 | 4.67 |
| 12/12/2025 | 4.87 | 4.90 | 4.62 | 4.64 | 1,198,836 | 4.64 |
| 12/11/2025 | 4.82 | 4.88 | 4.77 | 4.81 | 1,239,928 | 4.81 |
| 12/10/2025 | 4.79 | 4.84 | 4.70 | 4.80 | 1,518,391 | 4.80 |
| 12/09/2025 | 4.88 | 4.88 | 4.70 | 4.85 | 1,775,462 | 4.85 |
| 12/08/2025 | 5.00 | 5.02 | 4.87 | 4.93 | 1,228,975 | 4.93 |