Cosan S.A. (CSAN) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CSAN Historical Return
If you invested $1000 in Cosan S.A. (CSAN) since IPO date, it would be worth $200.28 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $158.25, while $1000 invested 1 year ago would be worth $560.64. This corresponds to total returns of -79.97%, -84.18%, -43.94%, respectively, with annualized returns of -26.19%, -30.82%, -43.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CSAN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 2.74 | 2.82 | 2.82 | 2.89 | 2.73 | 2.32M |
| June 18, 2026 | 2.73 | 2.66 | 2.66 | 2.77 | 2.65 | 1.47M |
| June 17, 2026 | 2.75 | 2.72 | 2.72 | 2.85 | 2.72 | 2.93M |
| June 16, 2026 | 2.6 | 2.59 | 2.59 | 2.65 | 2.57 | 954,136 |
| June 15, 2026 | 2.76 | 2.62 | 2.62 | 2.79 | 2.56 | 1.61M |
| June 12, 2026 | 2.7 | 2.67 | 2.67 | 2.73 | 2.66 | 995,849 |
| June 11, 2026 | 2.65 | 2.66 | 2.66 | 2.7 | 2.52 | 3.59M |
| June 10, 2026 | 2.63 | 2.63 | 2.63 | 2.68 | 2.62 | 2.37M |
| June 09, 2026 | 2.73 | 2.69 | 2.69 | 2.74 | 2.61 | 3.91M |
| June 08, 2026 | 2.76 | 2.66 | 2.66 | 2.79 | 2.66 | 4.34M |
| June 05, 2026 | 2.8 | 2.79 | 2.79 | 2.82 | 2.73 | 2.7M |
| June 04, 2026 | 2.85 | 2.87 | 2.87 | 2.87 | 2.81 | 1.01M |
| June 03, 2026 | 2.96 | 2.85 | 2.85 | 2.98 | 2.82 | 5.76M |
| June 02, 2026 | 3.08 | 3.07 | 3.07 | 3.16 | 3.05 | 1.86M |
| June 01, 2026 | 3.01 | 3.06 | 3.06 | 3.12 | 2.99 | 2.63M |
| May 29, 2026 | 3.01 | 3 | 3 | 3.08 | 2.96 | 6.92M |
| May 28, 2026 | 3.14 | 3.11 | 3.11 | 3.2 | 3.04 | 3.08M |
| May 27, 2026 | 3.32 | 3.18 | 3.18 | 3.36 | 3.17 | 2.55M |
| May 26, 2026 | 3.29 | 3.34 | 3.34 | 3.37 | 3.23 | 2.52M |
| May 22, 2026 | 3.45 | 3.36 | 3.36 | 3.48 | 3.35 | 70,078 |
| May 21, 2026 | 3.38 | 3.47 | 3.47 | 3.58 | 3.36 | 1.75M |
| May 20, 2026 | 3.32 | 3.45 | 3.45 | 3.47 | 3.28 | 3.28M |
| May 19, 2026 | 3.41 | 3.26 | 3.26 | 3.45 | 3.25 | 3M |
| May 18, 2026 | 3.55 | 3.53 | 3.53 | 3.6 | 3.51 | 1.15M |
| May 15, 2026 | 3.49 | 3.42 | 3.42 | 3.57 | 3.3 | 5.25M |
| May 14, 2026 | 3.63 | 3.69 | 3.69 | 3.76 | 3.62 | 3.48M |
| May 13, 2026 | 3.81 | 3.63 | 3.63 | 3.86 | 3.61 | 2.63M |
| May 12, 2026 | 3.99 | 3.88 | 3.88 | 4 | 3.86 | 1.11M |
| May 11, 2026 | 4.17 | 4 | 4 | 4.19 | 3.99 | 1.14M |
| May 08, 2026 | 4.33 | 4.17 | 4.17 | 4.36 | 4.16 | 1.31M |
| May 07, 2026 | 4.22 | 4.18 | 4.18 | 4.24 | 4.13 | 1.25M |
| May 06, 2026 | 4.35 | 4.25 | 4.25 | 4.37 | 4.24 | 912,295 |
| May 05, 2026 | 4.14 | 4.3 | 4.3 | 4.32 | 4.08 | 1.56M |
| May 04, 2026 | 4.05 | 4.09 | 4.09 | 4.17 | 4.03 | 1.38M |
| May 01, 2026 | 4.07 | 4.03 | 4.03 | 4.07 | 3.99 | 316,109 |
| April 30, 2026 | 4 | 4.03 | 4.03 | 4.04 | 3.93 | 1.07M |
| April 29, 2026 | 4.11 | 3.92 | 3.92 | 4.12 | 3.9 | 3.13M |
| April 28, 2026 | 4 | 4.21 | 4.21 | 4.22 | 4 | 4.41M |
| April 27, 2026 | 4.12 | 3.99 | 3.99 | 4.14 | 3.98 | 1.06M |
| April 24, 2026 | 4.02 | 4.08 | 4.08 | 4.08 | 4 | 1.07M |
| April 23, 2026 | 4.1 | 4.05 | 4.05 | 4.14 | 4.02 | 1.38M |
| April 22, 2026 | 4.19 | 4.12 | 4.12 | 4.33 | 4.11 | 1.66M |
| April 21, 2026 | 4.22 | 4.12 | 4.12 | 4.26 | 4.06 | 1.81M |
| April 20, 2026 | 4.18 | 4.21 | 4.21 | 4.23 | 4.14 | 2.01M |
| April 17, 2026 | 4.4 | 4.19 | 4.19 | 4.44 | 4.17 | 2.57M |
| April 16, 2026 | 4.34 | 4.25 | 4.25 | 4.36 | 4.25 | 1.47M |
| April 15, 2026 | 4.4 | 4.33 | 4.33 | 4.45 | 4.3 | 948,484 |
| April 14, 2026 | 4.44 | 4.36 | 4.36 | 4.51 | 4.33 | 1.94M |
| April 13, 2026 | 4.34 | 4.39 | 4.39 | 4.4 | 4.25 | 877,471 |
| April 10, 2026 | 4.43 | 4.43 | 4.43 | 4.53 | 4.35 | 1.45M |
| April 09, 2026 | 4.14 | 4.31 | 4.31 | 4.31 | 4.14 | 2.63M |
| April 08, 2026 | 4.32 | 4.07 | 4.07 | 4.32 | 4.06 | 2.44M |
| April 07, 2026 | 4.07 | 4.06 | 4.06 | 4.07 | 3.98 | 1.35M |
| April 06, 2026 | 4.18 | 4.12 | 4.12 | 4.22 | 4.1 | 1M |
| April 02, 2026 | 4.06 | 4.19 | 4.19 | 4.22 | 4.02 | 1.56M |
| April 01, 2026 | 4.2 | 4.22 | 4.22 | 4.37 | 4.19 | 3.32M |
| March 31, 2026 | 3.97 | 4.12 | 4.12 | 4.14 | 3.96 | 2.2M |
| March 30, 2026 | 3.94 | 3.84 | 3.84 | 3.94 | 3.82 | 1.13M |
| March 27, 2026 | 3.89 | 3.86 | 3.86 | 3.97 | 3.84 | 993,602 |
| March 26, 2026 | 4.09 | 4 | 4 | 4.12 | 3.97 | 1.86M |
AD
