Get the Stockscreener App
4.65
6.81%
-0.34
After Hours:
4.65
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 September 25, 2025, is $4.65.
- 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 $3.80 on August 21, 2025. Since then, Cosan S A Adr's stock price has risen over 22.37% to $4.65 now.
- The 52-week high stock price for CSAN is $10.12, representing a 117.63% increase from the current share price, occurred on October 02, 2024.
- The 52-week low stock price for CSAN is $3.80, indicating a -18.28% decrease from the current share price, occurred on August 21, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2025 | $4.97 | $4.60 | $0.37 | 2,256,376.0 | -6.81% |
| Sep 24, 2025 | $5.12 | $4.85 | $0.275 | 2,953,856.0 | +4.61% |
| Sep 23, 2025 | $4.87 | $4.57 | $0.30 | 7,154,264.0 | +2.58% |
| Sep 22, 2025 | $4.67 | $4.29 | $0.38 | 12,485,256.0 | -17.84% |
| Sep 19, 2025 | $5.74 | $5.54 | $0.195 | 1,095,445.0 | -3.74% |
| Sep 18, 2025 | $6.00 | $5.83 | $0.165 | 1,016,797.0 | -1.18% |
| Sep 17, 2025 | $6.00 | $5.84 | $0.16 | 2,236,564.0 | +2.23% |
| Sep 16, 2025 | $5.87 | $5.64 | $0.23 | 1,973,838.0 | +3.56% |
| Sep 15, 2025 | $5.69 | $5.46 | $0.23 | 1,005,107.0 | +1.63% |
| Sep 12, 2025 | $5.57 | $5.39 | $0.1715 | 1,236,611.0 | +1.10% |
| Sep 11, 2025 | $5.56 | $5.39 | $0.17 | 1,346,188.0 | +1.30% |
| Sep 10, 2025 | $5.42 | $5.29 | $0.135 | 1,575,076.0 | +2.08% |
| Sep 09, 2025 | $5.41 | $5.20 | $0.205 | 1,520,086.0 | -3.47% |
| Sep 08, 2025 | $5.53 | $5.33 | $0.195 | 2,059,143.0 | +3.20% |
| Sep 05, 2025 | $5.48 | $5.24 | $0.245 | 2,758,016.0 | +2.31% |
| Sep 04, 2025 | $5.27 | $5.00 | $0.27 | 3,296,899.0 | +6.57% |
| Sep 03, 2025 | $4.90 | $4.56 | $0.3362 | 3,590,057.0 | +6.33% |
| Sep 02, 2025 | $4.61 | $4.38 | $0.23 | 2,531,112.0 | +7.01% |
| Aug 29, 2025 | $4.33 | $4.24 | $0.095 | 1,186,228.0 | +1.42% |
| Aug 28, 2025 | $4.32 | $4.17 | $0.145 | 1,929,438.0 | +2.93% |
| Aug 27, 2025 | $4.10 | $3.94 | $0.165 | 1,047,907.0 | +3.80% |
| Aug 26, 2025 | $4.03 | $3.93 | $0.10 | 511,352.0 | -1.37% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $6.00 | $4.29 | $1.71 | 54,347,067.0 | +8.64% |
| Aug, 2025 | $4.41 | $3.80 | $0.61 | 26,606,192.0 | +1.18% |
| Jul, 2025 | $5.27 | $4.01 | $1.26 | 31,366,624.0 | -16.24% |
| Jun, 2025 | $6.25 | $4.89 | $1.36 | 31,444,033.0 | -13.38% |
| May, 2025 | $6.07 | $5.11 | $0.9632 | 32,600,797.0 | +6.39% |
| Apr, 2025 | $5.61 | $4.31 | $1.30 | 31,855,350.0 | +4.98% |
| Mar, 2025 | $5.73 | $4.71 | $1.02 | 18,830,489.0 | +8.52% |
| Feb, 2025 | $5.63 | $4.77 | $0.865 | 20,629,175.0 | -10.76% |
| Jan, 2025 | $6.00 | $5.01 | $0.9899 | 24,354,646.0 | -0.92% |
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% |
0.80%
3.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):