Get the Stockscreener App
4.23
4.19%
0.17
Pre-market:
4.22
-0.01
-0.24%
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 22, 2026, is $4.23.
- 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 $3.715 on January 16, 2026. Since then, Cosan S A Adr's stock price has risen over 13.86% to $4.23 now.
- The 52-week high stock price for CSAN is $6.2499, representing a 47.75% increase from the current share price, occurred on June 04, 2025.
- The 52-week low stock price for CSAN is $3.715, indicating a -12.17% decrease from the current share price, occurred on January 16, 2026.
- The closing price of Cosan S A Adr (CSAN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 22, 2026 | $4.31 | $4.16 | $0.15 | 2,939,551.0 | +4.19% |
| Jan 21, 2026 | $4.08 | $3.94 | $0.14 | 2,394,233.0 | +6.01% |
| Jan 20, 2026 | $3.92 | $3.76 | $0.165 | 2,872,336.0 | -0.52% |
| Jan 16, 2026 | $3.87 | $3.71 | $0.155 | 2,171,811.0 | +1.58% |
| Jan 15, 2026 | $3.90 | $3.78 | $0.12 | 2,432,794.0 | -1.56% |
| Jan 14, 2026 | $4.04 | $3.83 | $0.20 | 4,213,972.0 | -1.53% |
| Jan 13, 2026 | $4.00 | $3.88 | $0.12 | 4,019,002.0 | -2.01% |
| Jan 12, 2026 | $3.99 | $3.87 | $0.12 | 2,711,239.0 | +2.31% |
| Jan 09, 2026 | $3.91 | $3.81 | $0.10 | 3,019,569.0 | +0.78% |
| Jan 08, 2026 | $3.88 | $3.81 | $0.07 | 2,573,223.0 | -0.77% |
| Jan 07, 2026 | $3.90 | $3.82 | $0.08 | 2,400,091.0 | -2.50% |
| Jan 06, 2026 | $4.04 | $3.90 | $0.135 | 2,829,196.0 | +1.52% |
| Jan 05, 2026 | $4.04 | $3.93 | $0.105 | 3,256,833.0 | +0.25% |
| Jan 02, 2026 | $4.03 | $3.92 | $0.11 | 2,154,295.0 | -0.51% |
| Dec 31, 2025 | $4.01 | $3.94 | $0.07 | 909,216.0 | -1.50% |
| Dec 30, 2025 | $4.05 | $3.94 | $0.105 | 4,880,068.0 | +2.56% |
| Dec 29, 2025 | $4.05 | $3.88 | $0.175 | 2,735,262.0 | -2.49% |
| Dec 26, 2025 | $4.05 | $3.84 | $0.21 | 2,509,743.0 | +3.35% |
| Dec 24, 2025 | $4.03 | $3.88 | $0.15 | 2,615,103.0 | -1.02% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $4.31 | $3.71 | $0.595 | 42,927,696.0 | +7.09% |
Cosan S A Adr Stock (CSAN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.61 | $3.84 | $1.77 | 43,854,797.0 | -18.00% |
| Nov, 2025 | $5.36 | $4.29 | $1.07 | 52,922,732.0 | +6.54% |
| Oct, 2025 | $4.66 | $4.11 | $0.55 | 35,252,696.0 | -0.22% |
| Sep, 2025 | $6.00 | $4.29 | $1.71 | 56,295,489.0 | +7.48% |
| 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% |
0.55%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):