4.58
price up icon7.01%   0.30
 
loading

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 02, 2025, is $4.58.
  • 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 20.53% to $4.58 now.
  • The 52-week high stock price for CSAN is $10.12, representing a 120.96% increase from the current share price, occurred on October 02, 2024.
  • The 52-week low stock price for CSAN is $3.80, indicating a -17.03% 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:
Date High Low High - Low Volume % Change
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%
Aug 25, 2025 $4.12 $3.98 $0.1399 997,330.0 +0.88%
Aug 22, 2025 $4.01 $3.83 $0.175 1,364,352.0 +4.20%
Aug 21, 2025 $3.88 $3.80 $0.08 888,404.0 -1.55%
Aug 20, 2025 $4.00 $3.85 $0.145 1,338,525.0 -1.28%
Aug 19, 2025 $4.07 $3.87 $0.20 2,032,606.0 -7.11%
Aug 18, 2025 $4.34 $4.14 $0.20 1,383,866.0 +4.20%
Aug 15, 2025 $4.11 $3.96 $0.145 1,336,995.0 +0.50%
Aug 14, 2025 $4.13 $3.93 $0.20 2,809,166.0 -5.84%
Aug 13, 2025 $4.38 $4.21 $0.17 939,808.0 -1.38%
Aug 12, 2025 $4.40 $4.22 $0.1769 1,059,174.0 +5.34%
Aug 11, 2025 $4.23 $4.09 $0.135 1,107,010.0 -3.29%
Aug 08, 2025 $4.41 $4.25 $0.16 959,900.0 -2.52%
Aug 07, 2025 $4.39 $4.25 $0.145 1,304,027.0 +2.82%
Aug 06, 2025 $4.39 $4.24 $0.15 1,125,103.0 -0.70%
Aug 05, 2025 $4.38 $4.21 $0.175 1,318,674.0 +2.39%

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 $4.61 $4.38 $0.23 5,062,224.0 +7.01%
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%
oil_gas_refining_marketing DKL
$43.13
price down icon 1.57%
oil_gas_refining_marketing CVI
$31.79
price up icon 4.26%
oil_gas_refining_marketing PBF
$28.48
price up icon 4.25%
oil_gas_refining_marketing UGP
$3.63
price down icon 0.55%
oil_gas_refining_marketing IEP
$8.44
price down icon 0.35%
oil_gas_refining_marketing SUN
$51.60
price down icon 1.34%
Cap:     |  Volume (24h):