stockNYSE: CSAN • 28 Days Updates
Cosan S.A. (CSAN)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Price & Performance Trajectory
Cosan S.A.NYSE: CSAN
Latest Close
$3.01
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCSAN session performance
✓ Latest Close USD
$3.01
Latest session close
+$0.06vs period start
Period Return % % GAIN
+2.03%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$3.1 / $2.67
Period range envelope
$0.43channel spread
Total Volume SHARES
28.87M
Period turnover
Avg: 1.70M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | $3.01 | +0.00% | $3.01 | $3.01 | 0 |
| Oct 01, 2026 | $3.01 | +0.00% | $3.01 | $3.01 | 0 |
| Sep 30, 2026 | $3.01 | +7.12% | $3.01 | $2.85 | 854.2K |
| Sep 29, 2026 | $2.81 | -5.07% | $2.92 | $2.75 | 411.1K |
| Sep 28, 2026 | $2.96 | +3.14% | $2.96 | $2.80 | 202.4K |
| Sep 25, 2026 | $2.87 | -0.69% | $3.00 | $2.82 | 157.6K |
| Sep 24, 2026 | $2.89 | -2.36% | $2.99 | $2.87 | 576.1K |
| Sep 23, 2026 | $2.96 | +0.85% | $2.98 | $2.84 | 1.01M |
| Sep 22, 2026 | $2.94 | -1.18% | $3.00 | $2.76 | 990.8K |
| Sep 21, 2026 | $2.97 | +8.00% | $3.10 | $2.79 | 882.6K |
| Sep 18, 2026 | $2.75 | -1.79% | $2.81 | $2.71 | 2.39M |
| Sep 17, 2026 | $2.80 | +0.72% | $2.84 | $2.73 | 1.99M |
| Sep 16, 2026 | $2.78 | +3.73% | $2.83 | $2.67 | 3.79M |
| Sep 15, 2026 | $2.68 | -1.83% | $2.77 | $2.68 | 3.99M |
| Sep 14, 2026 | $2.73 | -4.21% | $2.81 | $2.72 | 2.69M |
Page 1 of 2