Get the Stockscreener App
7.33
3.88%
-0.28
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 November 21, 2024, is $7.33.
- 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 $7.58 on November 19, 2024. Since then, Cosan S A Adr's stock price has risen over -3.30% to $7.33 now.
- The 52-week high stock price for CSAN is $16.45, representing a 124.42% increase from the current share price, occurred on January 12, 2024.
- The 52-week low stock price for CSAN is $7.58, indicating a 3.41% decrease from the current share price, occurred on November 19, 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $7.41 | $7.28 | $0.13 | 394,158.0 | -3.68% |
| Nov 20, 2024 | $7.71 | $7.59 | $0.12 | 310,529.0 | -0.26% |
| Nov 19, 2024 | $7.74 | $7.58 | $0.16 | 509,032.0 | -1.29% |
| Nov 18, 2024 | $8.06 | $7.69 | $0.37 | 999,382.0 | -1.65% |
| Nov 15, 2024 | $8.15 | $7.85 | $0.30 | 427,892.0 | +1.03% |
| Nov 14, 2024 | $8.01 | $7.75 | $0.2584 | 542,315.0 | -0.51% |
| Nov 13, 2024 | $7.88 | $7.73 | $0.15 | 589,618.0 | -0.64% |
| Nov 12, 2024 | $7.93 | $7.78 | $0.155 | 585,744.0 | -2.48% |
| Nov 11, 2024 | $8.10 | $7.89 | $0.21 | 675,060.0 | -0.86% |
| Nov 08, 2024 | $8.20 | $7.97 | $0.225 | 412,468.0 | -3.44% |
| Nov 07, 2024 | $8.64 | $8.43 | $0.21 | 355,359.0 | -0.12% |
| Nov 06, 2024 | $8.50 | $8.14 | $0.36 | 432,693.0 | +1.69% |
| Nov 05, 2024 | $8.39 | $8.15 | $0.2399 | 459,684.0 | -0.12% |
| Nov 04, 2024 | $8.43 | $8.09 | $0.34 | 596,695.0 | +6.40% |
| Nov 01, 2024 | $8.13 | $7.80 | $0.33 | 635,672.0 | -3.94% |
| Oct 31, 2024 | $8.38 | $8.13 | $0.245 | 441,342.0 | -2.40% |
| Oct 30, 2024 | $8.50 | $8.32 | $0.18 | 475,033.0 | +0.00% |
| Oct 29, 2024 | $8.53 | $8.33 | $0.195 | 523,489.0 | -1.54% |
| Oct 28, 2024 | $8.61 | $8.31 | $0.295 | 581,394.0 | +3.05% |
| Oct 25, 2024 | $8.27 | $8.15 | $0.12 | 437,463.0 | -0.85% |
| Oct 24, 2024 | $8.30 | $8.09 | $0.206 | 327,824.0 | +1.47% |
| Oct 23, 2024 | $8.20 | $8.01 | $0.185 | 607,295.0 | +0.00% |
| Oct 22, 2024 | $8.23 | $8.03 | $0.205 | 690,191.0 | -0.49% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $8.64 | $7.28 | $1.36 | 7,926,301.0 | -9.84% |
| 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% |
2.78%
1.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):