5.14
price down icon6.88%   -0.38
after-market After Hours: 5.20 0.06 +1.17%
loading

Cosan S A Adr Stock (CSAN) Price History

The historical daily chart and data for Cosan S A Adr stock (CSAN), show that the latest closing stock price as of January 21, 2025, is $5.14.
  • Cosan S A Adr all-time high stock price is $21.30, occurred on July 29, 2021.
  • The lowest Cosan S A Adr stock price recorded was $5.09 on January 02, 2025. Since then, Cosan S A Adr's stock price has risen over 0.98% to $5.14 now.
  • The 52-week high stock price for CSAN is $15.27, representing a 197.08% increase from the current share price, occurred on January 24, 2024.
  • The 52-week low stock price for CSAN is $5.09, indicating a -0.97% decrease from the current share price, occurred on January 02, 2025.
  • The closing price of Cosan S A Adr (CSAN) stock in the beginning of 2024 was $14.89. The stock closed the year at $13.06, a loss of over -12.29% for the year.
The table below shows more information about CSAN historical price data:
Date High Low High - Low Volume % Change
Jan 21, 2025 $5.17 $5.01 $0.1649 1,443,236.0 -6.88%
Jan 17, 2025 $5.75 $5.51 $0.245 1,093,179.0 -5.48%
Jan 16, 2025 $6.00 $5.73 $0.27 1,429,141.0 +1.39%
Jan 15, 2025 $5.78 $5.58 $0.195 593,121.0 +4.73%
Jan 14, 2025 $5.53 $5.34 $0.19 894,396.0 +0.36%
Jan 13, 2025 $5.61 $5.38 $0.235 694,589.0 +3.79%
Jan 10, 2025 $5.43 $5.26 $0.165 652,244.0 -2.22%
Jan 08, 2025 $5.46 $5.35 $0.11 1,263,192.0 -3.74%
Jan 07, 2025 $5.79 $5.56 $0.23 1,586,215.0 +0.90%
Jan 06, 2025 $5.63 $5.37 $0.265 1,139,706.0 +6.31%
Jan 03, 2025 $5.32 $5.21 $0.11 1,222,859.0 -2.06%
Jan 02, 2025 $5.48 $5.09 $0.39 1,462,554.0 -1.84%
Dec 31, 2024 $5.50 $5.37 $0.125 846,158.0 +1.30%
Dec 30, 2024 $5.39 $5.25 $0.145 1,266,756.0 -0.19%
Dec 27, 2024 $5.51 $5.32 $0.1949 1,379,377.0 -2.36%
Dec 26, 2024 $5.62 $5.46 $0.155 909,389.0 -1.61%
Dec 24, 2024 $5.61 $5.55 $0.06 88,254.0 +0.18%

Cosan S A Adr Stock (CSAN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Cosan S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CSAN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cosan S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Cosan S A Adr Stock (CSAN) Price History 2025

Month High Low High - Low Volume % Change
Jan, 2025 $6.00 $5.01 $0.9899 14,917,668.0 -5.51%

Cosan S A Adr Stock (CSAN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $6.74 $5.25 $1.49 25,433,816.0 -18.76%
Nov, 2024 $8.64 $6.23 $2.41 14,063,173.0 -18.70%
Oct, 2024 $10.12 $8.01 $2.11 12,682,856.0 -14.96%
Sep, 2024 $9.87 $8.76 $1.11 12,006,352.0 +0.63%
Aug, 2024 $10.36 $8.69 $1.67 10,828,869.0 +0.85%
Jul, 2024 $10.64 $9.36 $1.29 9,656,915.0 -3.29%
Jun, 2024 $10.56 $9.06 $1.50 8,182,716.0 -7.06%
May, 2024 $11.75 $10.38 $1.37 7,591,712.0 -5.50%
Apr, 2024 $12.94 $10.70 $2.24 12,957,286.0 -14.36%
Mar, 2024 $13.71 $12.71 $1.01 4,381,686.0 -5.61%
Feb, 2024 $15.25 $13.57 $1.68 4,622,277.0 -7.17%
Jan, 2024 $16.45 $14.19 $2.26 4,149,165.0 -5.62%

Cosan S A Adr Stock (CSAN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $16.25 $13.67 $2.58 6,869,888.0 +7.70%
Nov, 2023 $15.33 $12.77 $2.56 5,897,069.0 +16.13%
Oct, 2023 $13.52 $11.85 $1.67 6,007,679.0 -7.87%
Sep, 2023 $15.50 $13.11 $2.39 4,543,004.0 -4.36%
Aug, 2023 $16.64 $14.16 $2.48 7,382,223.0 -15.32%
Jul, 2023 $17.50 $14.65 $2.85 8,467,034.0 +12.47%
Jun, 2023 $15.21 $11.87 $3.34 10,051,267.0 +25.91%
May, 2023 $13.32 $11.20 $2.13 7,404,410.0 -0.25%
Apr, 2023 $13.05 $11.40 $1.65 8,597,933.0 +0.51%
Mar, 2023 $12.51 $10.13 $2.38 9,762,577.0 +3.23%
Feb, 2023 $13.52 $11.22 $2.30 6,472,760.0 -13.06%
Jan, 2023 $14.19 $11.38 $2.81 9,025,883.0 +0.84%
oil_gas_refining_marketing DKL
$45.20
price down icon 0.26%
oil_gas_refining_marketing UGP
$2.72
price up icon 1.87%
oil_gas_refining_marketing PBF
$30.79
price down icon 0.71%
oil_gas_refining_marketing IEP
$9.53
price up icon 1.60%
$36.31
price down icon 0.06%
Cap:     |  Volume (24h):