Get the Stockscreener App
3.93
0.00%
0.02
After Hours:
3.91
-0.02
-0.51%
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 02, 2026, is $3.93.
- 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 3.42% to $3.93 now.
- The 52-week high stock price for CSAN is $6.2499, representing a 59.03% increase from the current share price, occurred on June 04, 2025.
- The 52-week low stock price for CSAN is $3.80, indicating a -3.31% 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 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 02, 2026 | $4.03 | $3.92 | $0.11 | 2,154,276.0 | -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% |
| Dec 23, 2025 | $3.98 | $3.89 | $0.09 | 2,617,979.0 | +0.00% |
| Dec 22, 2025 | $4.04 | $3.92 | $0.12 | 2,270,294.0 | -2.97% |
| Dec 19, 2025 | $4.27 | $4.03 | $0.237 | 2,200,386.0 | -3.81% |
| Dec 18, 2025 | $4.22 | $4.13 | $0.09 | 1,267,095.0 | +0.24% |
| Dec 17, 2025 | $4.28 | $4.16 | $0.125 | 1,524,230.0 | -3.23% |
| Dec 16, 2025 | $4.56 | $4.26 | $0.30 | 3,246,220.0 | -7.28% |
| Dec 15, 2025 | $4.76 | $4.64 | $0.12 | 792,957.0 | +0.65% |
| Dec 12, 2025 | $4.90 | $4.62 | $0.28 | 1,197,363.0 | -3.53% |
| Dec 11, 2025 | $4.88 | $4.77 | $0.115 | 1,237,728.0 | +0.21% |
| Dec 10, 2025 | $4.84 | $4.70 | $0.145 | 1,515,698.0 | -1.03% |
| Dec 09, 2025 | $4.88 | $4.70 | $0.185 | 1,770,222.0 | -1.62% |
| Dec 08, 2025 | $5.02 | $4.87 | $0.155 | 1,226,675.0 | +0.00% |
| Dec 05, 2025 | $5.61 | $4.88 | $0.73 | 3,403,439.0 | -9.54% |
| Dec 04, 2025 | $5.52 | $5.38 | $0.14 | 994,023.0 | +1.68% |
| Dec 03, 2025 | $5.45 | $5.29 | $0.16 | 1,821,408.0 | +0.37% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $4.03 | $3.92 | $0.11 | 2,154,276.0 | -0.51% |
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% |
1.19%
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):