CSAN(CSAN)
CSAN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $2.53 | $2.53 | $2.45 | $2.52 | 2.24M |
| 8/13/2026 | $2.53 | $2.62 | $2.53 | $2.61 | 843,917 |
| 8/12/2026 | $2.59 | $2.60 | $2.51 | $2.56 | 1.30M |
| 8/11/2026 | $2.67 | $2.69 | $2.57 | $2.58 | 1.54M |
| 8/10/2026 | $2.87 | $2.88 | $2.71 | $2.72 | 1.62M |
| 8/7/2026 | $2.96 | $2.97 | $2.86 | $2.88 | 1.15M |
| 8/6/2026 | $3.05 | $3.06 | $2.96 | $2.97 | 996,928 |
| 8/5/2026 | $3.20 | $3.20 | $3.04 | $3.04 | 873,000 |
| 8/4/2026 | $3.27 | $3.30 | $3.09 | $3.13 | 1.65M |
| 8/3/2026 | $3.21 | $3.25 | $3.17 | $3.23 | 818,600 |
| 7/31/2026 | $3.15 | $3.25 | $3.05 | $3.22 | 1.84M |
| 7/30/2026 | $3.12 | $3.18 | $3.10 | $3.16 | 1.46M |
| 7/29/2026 | $3.14 | $3.16 | $3.04 | $3.06 | 1.05M |
| 7/28/2026 | $3.17 | $3.20 | $3.11 | $3.11 | 1.37M |
| 7/27/2026 | $3.03 | $3.10 | $3.02 | $3.09 | 820,661 |
| 7/24/2026 | $3.06 | $3.07 | $3.00 | $3.00 | 712,300 |
| 7/23/2026 | $3.09 | $3.13 | $3.06 | $3.11 | 839,000 |
| 7/22/2026 | $3.06 | $3.15 | $3.06 | $3.13 | 858,650 |
| 7/21/2026 | $3.00 | $3.03 | $2.94 | $2.99 | 710,283 |
| 7/20/2026 | $3.07 | $3.08 | $2.99 | $3.00 | 503,125 |
| 7/17/2026 | $3.03 | $3.11 | $3.00 | $3.05 | 792,752 |
| 7/16/2026 | $3.08 | $3.12 | $3.04 | $3.08 | 796,000 |
| 7/15/2026 | $3.07 | $3.15 | $3.04 | $3.09 | 533,403 |
| 7/14/2026 | $3.09 | $3.11 | $3.05 | $3.07 | 1.10M |
| 7/13/2026 | $3.17 | $3.18 | $3.05 | $3.06 | 600,998 |
| 7/10/2026 | $3.12 | $3.19 | $3.09 | $3.15 | 1.53M |
| 7/9/2026 | $2.96 | $3.05 | $2.94 | $3.02 | 908,200 |
| 7/8/2026 | $2.99 | $3.01 | $2.94 | $2.94 | 774,600 |
| 7/7/2026 | $3.03 | $3.05 | $2.96 | $3.01 | 957,538 |
| 7/6/2026 | $2.97 | $3.05 | $2.97 | $3.03 | 1.12M |
| 7/2/2026 | $2.89 | $2.96 | $2.82 | $2.88 | 1.22M |
| 7/1/2026 | $2.84 | $2.84 | $2.71 | $2.83 | 1.53M |
| 6/30/2026 | $2.80 | $2.88 | $2.80 | $2.88 | 1.21M |
| 6/29/2026 | $2.90 | $2.90 | $2.80 | $2.85 | 907,300 |
| 6/26/2026 | $2.85 | $2.96 | $2.85 | $2.91 | 1.76M |
| 6/25/2026 | $2.90 | $2.98 | $2.87 | $2.88 | 1.58M |
| 6/24/2026 | $2.88 | $2.91 | $2.84 | $2.89 | 1.25M |
| 6/23/2026 | $2.80 | $2.94 | $2.79 | $2.93 | 2.09M |
| 6/22/2026 | $2.74 | $2.89 | $2.73 | $2.82 | 2.32M |
| 6/18/2026 | $2.73 | $2.77 | $2.65 | $2.66 | 1.47M |
| 6/17/2026 | $2.75 | $2.85 | $2.72 | $2.72 | 3.53M |
| 6/16/2026 | $2.60 | $2.65 | $2.57 | $2.59 | 961,562 |
| 6/15/2026 | $2.76 | $2.79 | $2.56 | $2.62 | 1.61M |
| 6/12/2026 | $2.70 | $2.73 | $2.66 | $2.67 | 995,879 |
| 6/11/2026 | $2.65 | $2.70 | $2.52 | $2.66 | 3.59M |
| 6/10/2026 | $2.63 | $2.68 | $2.62 | $2.63 | 2.38M |
| 6/9/2026 | $2.73 | $2.74 | $2.61 | $2.69 | 3.91M |
| 6/8/2026 | $2.76 | $2.79 | $2.66 | $2.66 | 4.34M |
| 6/5/2026 | $2.80 | $2.82 | $2.73 | $2.79 | 2.70M |
| 6/4/2026 | $2.85 | $2.87 | $2.81 | $2.87 | 1.01M |
| 6/3/2026 | $2.96 | $2.98 | $2.82 | $2.85 | 6.26M |
| 6/2/2026 | $3.08 | $3.16 | $3.05 | $3.07 | 1.89M |
| 6/1/2026 | $3.01 | $3.12 | $2.99 | $3.06 | 2.63M |
| 5/29/2026 | $3.01 | $3.08 | $2.96 | $3.00 | 6.94M |
| 5/28/2026 | $3.14 | $3.20 | $3.04 | $3.11 | 3.08M |
| 5/27/2026 | $3.32 | $3.36 | $3.17 | $3.18 | 2.78M |
| 5/26/2026 | $3.29 | $3.37 | $3.23 | $3.34 | 2.52M |
| 5/22/2026 | $3.45 | $3.48 | $3.35 | $3.36 | 1.64M |
| 5/21/2026 | $3.38 | $3.58 | $3.36 | $3.47 | 1.76M |
| 5/20/2026 | $3.32 | $3.47 | $3.28 | $3.45 | 3.37M |
| 5/19/2026 | $3.41 | $3.45 | $3.25 | $3.26 | 3.00M |
| 5/18/2026 | $3.55 | $3.60 | $3.51 | $3.53 | 1.16M |