2m 2m 2m 2m 2m 2m 2m
Cosan Sp ADR (CSAN)
NYSE
$2.89+$0.07 (+2.59%)
Price as of Jun 23, 2026 3:03 PM EDT- $2.8BMarket Cap
- -43.94%1-Year Change
- Oil & Gas Refining & MarketingIndustry
Cosan Sp ADR (CSAN)
$2.89+$0.07 (+2.59%)
- 1 Month-16.07%Low Price$2.59High Price$3.34
- 3 Months-27.32%Low Price$2.59High Price$4.43
- 1 Year-43.94%Low Price$2.59High Price$5.95
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 2.74 | 2.89 | 2.73 | 2.82 | +6.02% | 2,316,658 |
06/18/2026 | 2.73 | 2.77 | 2.65 | 2.66 | -2.21% | 1,465,581 |
06/17/2026 | 2.75 | 2.85 | 2.72 | 2.72 | +5.02% | 3,528,175 |
06/16/2026 | 2.60 | 2.65 | 2.57 | 2.59 | -1.15% | 961,562 |
06/15/2026 | 2.76 | 2.79 | 2.56 | 2.62 | -1.87% | 1,607,667 |
06/12/2026 | 2.70 | 2.73 | 2.66 | 2.67 | +0.38% | 995,879 |
06/11/2026 | 2.65 | 2.70 | 2.52 | 2.66 | +1.14% | 3,589,068 |
06/10/2026 | 2.63 | 2.68 | 2.62 | 2.63 | -2.23% | 2,376,128 |
06/09/2026 | 2.73 | 2.74 | 2.61 | 2.69 | +1.13% | 3,914,707 |
06/08/2026 | 2.76 | 2.79 | 2.66 | 2.66 | -4.66% | 4,342,985 |
06/05/2026 | 2.80 | 2.82 | 2.73 | 2.79 | -2.79% | 2,700,871 |
06/04/2026 | 2.85 | 2.87 | 2.81 | 2.87 | +0.70% | 1,009,274 |
06/03/2026 | 2.96 | 2.98 | 2.82 | 2.85 | -7.17% | 6,252,613 |
06/02/2026 | 3.08 | 3.16 | 3.05 | 3.07 | +0.33% | 1,889,729 |
06/01/2026 | 3.01 | 3.12 | 2.99 | 3.06 | +2.00% | 2,634,348 |
05/29/2026 | 3.01 | 3.08 | 2.96 | 3.00 | -3.54% | 6,944,007 |
05/28/2026 | 3.14 | 3.20 | 3.04 | 3.11 | -2.20% | 3,083,897 |
05/27/2026 | 3.32 | 3.36 | 3.17 | 3.18 | -4.79% | 2,778,018 |
05/26/2026 | 3.29 | 3.37 | 3.23 | 3.34 | -0.60% | 2,519,441 |
05/22/2026 | 3.45 | 3.48 | 3.35 | 3.36 | -3.17% | 1,639,928 |
05/21/2026 | 3.38 | 3.58 | 3.36 | 3.47 | +0.58% | 1,764,769 |
05/20/2026 | 3.32 | 3.47 | 3.28 | 3.45 | +5.83% | 3,372,840 |
05/19/2026 | 3.41 | 3.45 | 3.25 | 3.26 | -7.65% | 2,998,126 |
05/18/2026 | 3.55 | 3.60 | 3.51 | 3.53 | +3.22% | 1,164,746 |
05/15/2026 | 3.49 | 3.57 | 3.30 | 3.42 | -7.32% | 5,249,437 |
05/14/2026 | 3.63 | 3.76 | 3.62 | 3.69 | +1.65% | 3,479,849 |
05/14/2026 |
-$0.31 Earnings | |||||
05/13/2026 | 3.81 | 3.86 | 3.61 | 3.63 | -6.44% | 2,679,884 |
05/12/2026 | 3.99 | 4.00 | 3.86 | 3.88 | -3.00% | 1,119,642 |
05/11/2026 | 4.17 | 4.19 | 3.99 | 4.00 | -4.08% | 1,161,719 |
05/08/2026 | 4.33 | 4.36 | 4.16 | 4.17 | -0.24% | 1,310,496 |
05/07/2026 | 4.22 | 4.24 | 4.13 | 4.18 | -1.65% | 1,260,780 |
05/06/2026 | 4.35 | 4.37 | 4.24 | 4.25 | -1.16% | 918,930 |
05/05/2026 | 4.14 | 4.32 | 4.08 | 4.30 | +5.13% | 1,562,364 |
05/04/2026 | 4.05 | 4.17 | 4.03 | 4.09 | +1.49% | 1,398,942 |
05/01/2026 | 4.07 | 4.07 | 3.99 | 4.03 | 0.00% | 337,042 |
04/30/2026 | 4.00 | 4.04 | 3.93 | 4.03 | +2.81% | 1,073,913 |
04/29/2026 | 4.11 | 4.12 | 3.90 | 3.92 | -6.89% | 3,151,924 |
04/28/2026 | 4.00 | 4.22 | 4.00 | 4.21 | +5.51% | 4,408,318 |
04/27/2026 | 4.12 | 4.14 | 3.98 | 3.99 | -2.21% | 1,063,915 |
04/24/2026 | 4.02 | 4.08 | 4.00 | 4.08 | +0.74% | 1,072,977 |
04/23/2026 | 4.10 | 4.14 | 4.02 | 4.05 | -1.70% | 1,381,144 |
04/22/2026 | 4.19 | 4.33 | 4.11 | 4.12 | 0.00% | 1,661,815 |
04/21/2026 | 4.22 | 4.26 | 4.06 | 4.12 | -2.14% | 1,804,491 |
04/20/2026 | 4.18 | 4.23 | 4.14 | 4.21 | +0.48% | 2,035,139 |
04/17/2026 | 4.40 | 4.44 | 4.17 | 4.19 | -1.41% | 2,573,708 |
04/16/2026 | 4.34 | 4.36 | 4.25 | 4.25 | -1.85% | 1,474,368 |
04/15/2026 | 4.40 | 4.45 | 4.30 | 4.33 | -0.69% | 948,600 |
04/14/2026 | 4.44 | 4.52 | 4.33 | 4.36 | -0.68% | 1,971,791 |
04/13/2026 | 4.34 | 4.40 | 4.25 | 4.39 | -0.90% | 877,471 |
04/10/2026 | 4.43 | 4.53 | 4.35 | 4.43 | +2.78% | 1,446,509 |
04/09/2026 | 4.14 | 4.31 | 4.14 | 4.31 | +5.90% | 2,627,423 |
04/08/2026 | 4.32 | 4.32 | 4.06 | 4.07 | +0.25% | 2,437,344 |
04/07/2026 | 4.07 | 4.07 | 3.98 | 4.06 | -1.46% | 1,353,476 |
04/06/2026 | 4.18 | 4.22 | 4.10 | 4.12 | -1.67% | 1,011,916 |
04/02/2026 | 4.06 | 4.22 | 4.02 | 4.19 | -0.71% | 1,564,670 |
04/01/2026 | 4.20 | 4.37 | 4.19 | 4.22 | +2.43% | 3,316,636 |
03/31/2026 | 3.97 | 4.15 | 3.96 | 4.12 | +7.29% | 2,198,959 |
03/30/2026 | 3.94 | 3.94 | 3.82 | 3.84 | -0.52% | 1,140,153 |
03/27/2026 | 3.89 | 3.97 | 3.84 | 3.86 | -3.50% | 997,395 |
03/26/2026 | 4.09 | 4.12 | 3.97 | 4.00 | -3.85% | 1,870,223 |
03/25/2026 | 4.13 | 4.22 | 4.03 | 4.16 | +2.97% | 2,896,229 |
03/24/2026 | 3.97 | 4.06 | 3.91 | 4.04 | -0.98% | 8,005,172 |
03/23/2026 | 4.06 | 4.20 | 4.03 | 4.08 | +5.15% | 5,331,558 |
03/20/2026 | 4.00 | 4.00 | 3.83 | 3.88 | -3.72% | 4,821,737 |
03/19/2026 | 3.85 | 4.08 | 3.83 | 4.03 | 0.00% | 1,973,977 |
03/18/2026 | 4.02 | 4.10 | 3.95 | 4.03 | 0.00% | 1,606,534 |
03/17/2026 | 4.26 | 4.34 | 4.02 | 4.03 | -3.59% | 1,712,593 |
03/16/2026 | 4.25 | 4.27 | 4.10 | 4.18 | +2.20% | 1,152,048 |
03/13/2026 | 4.38 | 4.43 | 4.06 | 4.09 | -4.88% | 895,895 |
03/12/2026 | 4.48 | 4.50 | 4.29 | 4.30 | -6.93% | 2,135,521 |
03/11/2026 | 4.78 | 4.83 | 4.58 | 4.62 | -2.74% | 1,620,172 |
03/10/2026 | 4.53 | 4.85 | 4.41 | 4.75 | +6.50% | 2,469,457 |
03/09/2026 | 4.20 | 4.51 | 4.20 | 4.46 | +4.94% | 2,501,408 |
03/09/2026 |
-$0.90 Earnings | |||||
03/06/2026 | 4.30 | 4.36 | 4.22 | 4.25 | -2.52% | 1,315,232 |
03/05/2026 | 4.50 | 4.53 | 4.33 | 4.36 | -5.42% | 1,848,090 |
03/04/2026 | 4.53 | 4.71 | 4.50 | 4.61 | +1.77% | 1,281,178 |
03/03/2026 | 4.53 | 4.61 | 4.32 | 4.53 | -5.62% | 1,953,154 |
03/02/2026 | 4.76 | 4.87 | 4.71 | 4.80 | -3.23% | 1,392,278 |
02/27/2026 | 5.17 | 5.17 | 4.91 | 4.96 | -5.70% | 2,232,295 |
02/26/2026 | 5.11 | 5.29 | 5.02 | 5.26 | +2.94% | 2,528,666 |
02/25/2026 | 5.38 | 5.42 | 5.11 | 5.11 | -3.95% | 1,151,520 |
02/24/2026 | 5.21 | 5.38 | 5.21 | 5.32 | +2.50% | 1,408,113 |
02/23/2026 | 5.24 | 5.43 | 5.11 | 5.19 | +2.57% | 2,800,535 |
02/20/2026 | 4.93 | 5.09 | 4.89 | 5.06 | +2.43% | 1,218,644 |
02/19/2026 | 4.95 | 5.03 | 4.87 | 4.94 | +1.23% | 1,866,447 |
02/18/2026 | 4.66 | 4.89 | 4.63 | 4.88 | +4.95% | 2,186,691 |
02/17/2026 | 4.67 | 4.68 | 4.49 | 4.65 | -0.85% | 1,166,963 |
02/13/2026 | 4.71 | 4.72 | 4.54 | 4.69 | -1.47% | 2,889,620 |
02/12/2026 | 4.96 | 5.03 | 4.71 | 4.76 | -5.37% | 4,166,834 |
02/11/2026 | 4.89 | 5.05 | 4.78 | 5.03 | +5.67% | 2,954,704 |
02/10/2026 | 4.69 | 4.81 | 4.57 | 4.76 | +0.21% | 3,817,389 |
02/09/2026 | 4.63 | 4.75 | 4.57 | 4.75 | +7.47% | 3,816,853 |
02/06/2026 | 4.32 | 4.43 | 4.27 | 4.42 | +3.76% | 1,129,803 |
02/05/2026 | 4.40 | 4.46 | 4.25 | 4.26 | -4.27% | 820,651 |
02/04/2026 | 4.60 | 4.60 | 4.40 | 4.45 | -3.26% | 1,546,686 |
02/03/2026 | 4.61 | 4.69 | 4.51 | 4.60 | +4.55% | 1,391,178 |
02/02/2026 | 4.45 | 4.52 | 4.37 | 4.40 | -2.87% | 1,038,324 |
01/30/2026 | 4.52 | 4.68 | 4.44 | 4.53 | -0.88% | 2,236,647 |