Cosan S.A.
CSANNYSEEnergy● Active
$2.73
$-0.06(-2.15%)
Market Cap$2.7B
P/E Ratio—
52W High$6.22
52W Low$2.7
Cosan S.A.（CSAN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
csan · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$21.30
Jul 29, 2021
-87.1% from here
5-Year Low5Y
$2.70
Jun 8, 2026
+2.1% from low
IPO Priceadj.
$15.75
Mar 8, 2021
-82.5% since IPO
1 Year Ago
$5.72
Jun 9, 2025
-51.8% in 1Y
5 Years Ago
$19.49
Jun 8, 2021
-85.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CSAN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.76 | $2.79 | $2.70 | $2.77 | $2.77 | 1.3M | +0.18% |
| Jun 5, 2026 | $2.80 | $2.82 | $2.73 | $2.79 | $2.79 | 2.7M | -0.36% |
| Jun 4, 2026 | $2.85 | $2.87 | $2.81 | $2.87 | $2.87 | 1.0M | +0.70% |
| Jun 3, 2026 | $2.96 | $2.98 | $2.82 | $2.85 | $2.85 | 6.3M | -3.72% |
| Jun 2, 2026 | $3.08 | $3.16 | $3.05 | $3.07 | $3.07 | 1.9M | -0.32% |
| Jun 1, 2026 | $3.01 | $3.12 | $2.99 | $3.06 | $3.06 | 2.6M | +1.66% |
| May 29, 2026 | $3.01 | $3.08 | $2.96 | $3.00 | $3.00 | 6.9M | -0.33% |
| May 28, 2026 | $3.14 | $3.20 | $3.04 | $3.11 | $3.11 | 3.1M | -0.96% |
| May 27, 2026 | $3.32 | $3.36 | $3.17 | $3.18 | $3.18 | 2.8M | -4.22% |
| May 26, 2026 | $3.29 | $3.37 | $3.23 | $3.34 | $3.34 | 2.5M | +1.52% |
| May 22, 2026 | $3.45 | $3.48 | $3.35 | $3.36 | $3.36 | 1.6M | -2.61% |
| May 21, 2026 | $3.38 | $3.58 | $3.36 | $3.47 | $3.47 | 1.8M | +2.66% |
| May 20, 2026 | $3.32 | $3.47 | $3.28 | $3.45 | $3.45 | 3.4M | +3.92% |
| May 19, 2026 | $3.41 | $3.45 | $3.25 | $3.26 | $3.26 | 3.0M | -4.40% |
| May 18, 2026 | $3.55 | $3.60 | $3.51 | $3.53 | $3.53 | 1.2M | -0.56% |
| May 15, 2026 | $3.49 | $3.57 | $3.30 | $3.42 | $3.42 | 5.2M | -2.01% |
| May 14, 2026 | $3.63 | $3.76 | $3.62 | $3.69 | $3.69 | 3.5M | +1.65% |
| May 13, 2026 | $3.81 | $3.86 | $3.61 | $3.63 | $3.63 | 2.7M | -4.72% |
| May 12, 2026 | $3.99 | $4.00 | $3.86 | $3.88 | $3.88 | 1.1M | -2.76% |
| May 11, 2026 | $4.17 | $4.19 | $3.99 | $4.00 | $4.00 | 1.2M | -4.08% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CSAN
Jan 1 → Dec 31 · 6 years2026-31.0%$4.01 → $2.77
-31.0%
2025-25.2%$5.28 → $3.95
-25.2%
2024-65.6%$15.82 → $5.44
-65.6%
2023+29.5%$12.09 → $15.66
+29.5%
2022-13.9%$15.16 → $13.06
-13.9%
2021-20.9%$19.80 → $15.67
-20.9%
Best Year2023 · +29.5%
Worst Year2024 · -65.6%
Positive Years1 / 6
Avg Annual Return-21.2%
6Y Total Return-86.0%
6Y CAGR~-28.0% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.51+0.00%
Mkt Cap $628.0B
Chevron Corporation
CVX
$189.66+0.00%
Mkt Cap $377.7B
Shell plc
SHEL
$86.50+0.00%
Mkt Cap $243.9B
TotalEnergies SE
TTE
$89.17+0.00%
Mkt Cap $198.6B
Enbridge Inc.
ENB.TO
$78.03+0.00%
Mkt Cap $170.4B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.95+0.00%
Mkt Cap $145.2B
ConocoPhillips
COP
$118.97+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.85+0.00%
Mkt Cap $135.3B
Enbridge Inc.
ENB
$55.93+0.00%
Mkt Cap $122.1BWhat If You Invested in CSAN?
If you invested $1,000 in CSAN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$175
Total Return-82.5%
CAGR~-29.4% / yr
Profit$-825
Based on Mar 8, 2021 · $15.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cosan S.A.（CSAN）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $2.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CSAN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CSAN 历史股价FMP 日线复权 OHLCV