Get the Stockscreener App
5.62
3.12%
0.17
After Hours:
5.62
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 December 20, 2024, is $5.62.
- 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 $5.295 on December 18, 2024. Since then, Cosan S A Adr's stock price has risen over 6.14% to $5.62 now.
- The 52-week high stock price for CSAN is $16.45, representing a 192.70% increase from the current share price, occurred on January 12, 2024.
- The 52-week low stock price for CSAN is $5.295, indicating a -5.78% decrease from the current share price, occurred on December 18, 2024.
- The closing price of Cosan S A Adr (CSAN) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $5.70 | $5.42 | $0.2782 | 1,407,323.0 | +3.12% |
| Dec 19, 2024 | $5.55 | $5.39 | $0.16 | 1,362,264.0 | +1.49% |
| Dec 18, 2024 | $5.64 | $5.29 | $0.35 | 2,343,240.0 | -8.21% |
| Dec 17, 2024 | $5.89 | $5.57 | $0.32 | 1,439,680.0 | +3.17% |
| Dec 16, 2024 | $5.92 | $5.63 | $0.295 | 1,478,386.0 | -4.06% |
| Dec 13, 2024 | $6.08 | $5.90 | $0.18 | 1,417,433.0 | -3.43% |
| Dec 12, 2024 | $6.33 | $6.02 | $0.31 | 1,467,944.0 | -6.28% |
| Dec 11, 2024 | $6.68 | $6.15 | $0.5349 | 2,243,436.0 | +2.83% |
| Dec 10, 2024 | $6.39 | $6.22 | $0.17 | 912,212.0 | +3.08% |
| Dec 09, 2024 | $6.39 | $6.15 | $0.24 | 1,111,072.0 | -0.48% |
| Dec 06, 2024 | $6.40 | $6.08 | $0.3181 | 1,327,851.0 | -4.77% |
| Dec 05, 2024 | $6.68 | $6.46 | $0.2216 | 939,019.0 | +0.31% |
| Dec 04, 2024 | $6.58 | $6.39 | $0.185 | 1,224,367.0 | -1.22% |
| Dec 03, 2024 | $6.57 | $6.43 | $0.14 | 940,866.0 | -0.15% |
| Dec 02, 2024 | $6.74 | $6.54 | $0.1998 | 1,036,089.0 | -0.61% |
| Nov 29, 2024 | $6.79 | $6.23 | $0.56 | 1,932,156.0 | -9.70% |
| Nov 27, 2024 | $7.62 | $7.29 | $0.33 | 1,172,580.0 | -3.81% |
| Nov 26, 2024 | $7.75 | $7.54 | $0.21 | 497,933.0 | -1.55% |
| Nov 25, 2024 | $7.82 | $7.61 | $0.205 | 566,391.0 | +1.71% |
| Nov 22, 2024 | $7.74 | $7.41 | $0.33 | 1,320,598.0 | +5.26% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.74 | $5.29 | $1.44 | 22,058,505.0 | -14.98% |
| 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% |
Cosan S A Adr Stock (CSAN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.87 | $11.68 | $2.19 | 8,005,505.0 | -5.57% |
| Nov, 2022 | $15.07 | $12.11 | $2.96 | 7,041,719.0 | +7.04% |
| Oct, 2022 | $14.67 | $11.36 | $3.31 | 9,602,059.0 | +0.31% |
| Sep, 2022 | $15.30 | $12.35 | $2.95 | 4,644,841.0 | -15.49% |
| Aug, 2022 | $16.78 | $14.24 | $2.54 | 3,729,749.0 | +5.54% |
| Jul, 2022 | $14.62 | $11.95 | $2.67 | 4,559,050.0 | +3.88% |
| Jun, 2022 | $18.60 | $13.57 | $5.03 | 4,873,018.0 | -23.46% |
| May, 2022 | $18.57 | $13.24 | $5.33 | 4,992,198.0 | +6.95% |
| Apr, 2022 | $20.67 | $16.83 | $3.84 | 3,611,411.0 | -14.24% |
| Mar, 2022 | $20.97 | $15.91 | $5.06 | 4,427,538.0 | +21.40% |
| Feb, 2022 | $18.01 | $15.62 | $2.39 | 2,708,309.0 | -8.42% |
| Jan, 2022 | $18.15 | $13.60 | $4.55 | 3,451,911.0 | +13.66% |
1.22%
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):