Get the Stockscreener App
4.985
1.01%
0.055
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 08, 2025, is $4.985.
- 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 31.18% to $4.985 now.
- The 52-week high stock price for CSAN is $6.685, representing a 34.10% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for CSAN is $3.80, indicating a -23.77% 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 |
|---|---|---|---|---|---|
| Dec 08, 2025 | $5.02 | $4.87 | $0.153 | 370,678.0 | +1.12% |
| 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% |
| Dec 02, 2025 | $5.43 | $5.03 | $0.40 | 2,651,045.0 | +8.76% |
| Dec 01, 2025 | $4.99 | $4.80 | $0.185 | 1,377,859.0 | +0.41% |
| Nov 28, 2025 | $5.04 | $4.85 | $0.1887 | 1,016,188.0 | -1.61% |
| Nov 26, 2025 | $5.01 | $4.75 | $0.265 | 1,738,034.0 | +5.52% |
| Nov 25, 2025 | $4.76 | $4.64 | $0.115 | 1,111,074.0 | +0.21% |
| Nov 24, 2025 | $4.79 | $4.65 | $0.135 | 1,072,128.0 | +1.29% |
| Nov 21, 2025 | $4.68 | $4.50 | $0.18 | 1,328,348.0 | +1.98% |
| Nov 20, 2025 | $4.75 | $4.55 | $0.205 | 1,043,313.0 | -2.15% |
| Nov 19, 2025 | $4.88 | $4.62 | $0.255 | 1,238,276.0 | -2.31% |
| Nov 18, 2025 | $4.91 | $4.71 | $0.1998 | 2,142,377.0 | -0.21% |
| Nov 17, 2025 | $5.29 | $4.75 | $0.54 | 2,418,875.0 | -6.19% |
| Nov 14, 2025 | $5.29 | $4.99 | $0.31 | 2,163,775.0 | +0.10% |
| Nov 13, 2025 | $5.28 | $4.88 | $0.40 | 3,173,506.0 | -2.12% |
| Nov 12, 2025 | $5.23 | $4.88 | $0.355 | 3,979,025.0 | -2.08% |
| Nov 11, 2025 | $5.36 | $4.99 | $0.363 | 2,891,222.0 | +7.94% |
| Nov 10, 2025 | $4.92 | $4.72 | $0.1974 | 3,689,043.0 | +3.37% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $5.61 | $4.80 | $0.81 | 10,618,452.0 | +1.94% |
| 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% |
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% |
1.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):