CSAN(CSAN)
CSAN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $3.32 | $3.46 | $3.27 | $3.45 | 3.28M |
| 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 |
| 5/15/2026 | $3.49 | $3.57 | $3.30 | $3.42 | 5.25M |
| 5/14/2026 | $3.63 | $3.76 | $3.62 | $3.69 | 3.48M |
| 5/13/2026 | $3.81 | $3.86 | $3.61 | $3.63 | 2.68M |
| 5/12/2026 | $3.99 | $4.00 | $3.86 | $3.88 | 1.12M |
| 5/11/2026 | $4.17 | $4.19 | $3.99 | $4.00 | 1.16M |
| 5/8/2026 | $4.33 | $4.36 | $4.16 | $4.17 | 1.31M |
| 5/7/2026 | $4.22 | $4.24 | $4.13 | $4.18 | 1.26M |
| 5/6/2026 | $4.35 | $4.37 | $4.24 | $4.25 | 918,930 |
| 5/5/2026 | $4.14 | $4.32 | $4.08 | $4.30 | 1.56M |
| 5/4/2026 | $4.05 | $4.17 | $4.03 | $4.09 | 1.40M |
| 5/1/2026 | $4.07 | $4.07 | $3.99 | $4.03 | 337,042 |
| 4/30/2026 | $4.00 | $4.04 | $3.93 | $4.03 | 1.07M |
| 4/29/2026 | $4.11 | $4.12 | $3.90 | $3.92 | 3.15M |
| 4/28/2026 | $4.00 | $4.22 | $4.00 | $4.21 | 4.41M |
| 4/27/2026 | $4.12 | $4.14 | $3.98 | $3.99 | 1.06M |
| 4/24/2026 | $4.02 | $4.08 | $4.00 | $4.08 | 1.07M |
| 4/23/2026 | $4.10 | $4.14 | $4.02 | $4.05 | 1.38M |
| 4/22/2026 | $4.19 | $4.33 | $4.11 | $4.12 | 1.66M |
| 4/21/2026 | $4.22 | $4.26 | $4.06 | $4.12 | 1.81M |
| 4/20/2026 | $4.18 | $4.23 | $4.14 | $4.21 | 2.04M |
| 4/17/2026 | $4.40 | $4.44 | $4.17 | $4.19 | 2.57M |
| 4/16/2026 | $4.34 | $4.36 | $4.25 | $4.25 | 1.47M |
| 4/15/2026 | $4.40 | $4.45 | $4.30 | $4.33 | 948,600 |
| 4/14/2026 | $4.44 | $4.51 | $4.33 | $4.36 | 1.97M |
| 4/13/2026 | $4.34 | $4.40 | $4.25 | $4.39 | 877,500 |
| 4/10/2026 | $4.43 | $4.53 | $4.35 | $4.43 | 1.45M |
| 4/9/2026 | $4.14 | $4.31 | $4.14 | $4.31 | 2.63M |
| 4/8/2026 | $4.32 | $4.32 | $4.06 | $4.07 | 2.44M |
| 4/7/2026 | $4.07 | $4.07 | $3.98 | $4.06 | 1.35M |
| 4/6/2026 | $4.18 | $4.22 | $4.10 | $4.12 | 1.01M |
| 4/2/2026 | $4.06 | $4.22 | $4.02 | $4.19 | 1.56M |
| 4/1/2026 | $4.20 | $4.37 | $4.19 | $4.22 | 3.32M |
| 3/31/2026 | $3.97 | $4.14 | $3.96 | $4.12 | 2.20M |
| 3/30/2026 | $3.94 | $3.94 | $3.82 | $3.84 | 1.14M |
| 3/27/2026 | $3.89 | $3.97 | $3.84 | $3.86 | 997,395 |
| 3/26/2026 | $4.09 | $4.12 | $3.97 | $4.00 | 1.87M |
| 3/25/2026 | $4.13 | $4.22 | $4.03 | $4.16 | 2.90M |
| 3/24/2026 | $3.97 | $4.06 | $3.91 | $4.04 | 8.01M |
| 3/23/2026 | $4.06 | $4.20 | $4.03 | $4.08 | 5.33M |
| 3/20/2026 | $4.00 | $4.00 | $3.83 | $3.88 | 4.82M |
| 3/19/2026 | $3.85 | $4.08 | $3.83 | $4.03 | 1.97M |
| 3/18/2026 | $4.02 | $4.10 | $3.95 | $4.03 | 1.61M |
| 3/17/2026 | $4.26 | $4.34 | $4.02 | $4.03 | 1.71M |
| 3/16/2026 | $4.25 | $4.26 | $4.10 | $4.18 | 1.15M |
| 3/13/2026 | $4.38 | $4.43 | $4.06 | $4.09 | 895,900 |
| 3/12/2026 | $4.48 | $4.50 | $4.29 | $4.30 | 2.14M |
| 3/11/2026 | $4.78 | $4.83 | $4.58 | $4.62 | 1.62M |
| 3/10/2026 | $4.53 | $4.85 | $4.41 | $4.75 | 2.47M |
| 3/9/2026 | $4.20 | $4.51 | $4.20 | $4.46 | 2.50M |
| 3/6/2026 | $4.30 | $4.36 | $4.22 | $4.25 | 1.32M |
| 3/5/2026 | $4.50 | $4.53 | $4.33 | $4.36 | 1.85M |
| 3/4/2026 | $4.53 | $4.71 | $4.50 | $4.61 | 1.28M |
| 3/3/2026 | $4.53 | $4.61 | $4.32 | $4.53 | 1.95M |
| 3/2/2026 | $4.76 | $4.87 | $4.71 | $4.80 | 1.39M |
| 2/27/2026 | $5.17 | $5.17 | $4.91 | $4.96 | 2.23M |
| 2/26/2026 | $5.11 | $5.29 | $5.01 | $5.26 | 2.53M |
| 2/25/2026 | $5.38 | $5.42 | $5.11 | $5.11 | 1.15M |
| 2/24/2026 | $5.21 | $5.38 | $5.21 | $5.32 | 1.41M |
| 2/23/2026 | $5.24 | $5.43 | $5.11 | $5.19 | 2.80M |
| 2/20/2026 | $4.93 | $5.09 | $4.89 | $5.06 | 1.22M |