Get the Stockscreener App
4.93
2.71%
0.13
After Hours:
4.93
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 March 13, 2025, is $4.93.
- 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 $4.71 on March 04, 2025. Since then, Cosan S A Adr's stock price has risen over 4.67% to $4.93 now.
- The 52-week high stock price for CSAN is $13.50, representing a 173.83% increase from the current share price, occurred on March 20, 2024.
- The 52-week low stock price for CSAN is $4.71, indicating a -4.46% decrease from the current share price, occurred on March 04, 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 |
|---|---|---|---|---|---|
| Mar 13, 2025 | $5.00 | $4.78 | $0.215 | 913,285.0 | +2.71% |
| Mar 12, 2025 | $4.89 | $4.77 | $0.12 | 785,395.0 | -0.62% |
| Mar 11, 2025 | $4.89 | $4.73 | $0.16 | 800,520.0 | -1.83% |
| Mar 10, 2025 | $5.11 | $4.86 | $0.25 | 1,077,321.0 | -2.38% |
| Mar 07, 2025 | $5.10 | $4.93 | $0.1697 | 688,507.0 | +2.02% |
| Mar 06, 2025 | $5.02 | $4.89 | $0.13 | 707,039.0 | -0.20% |
| Mar 05, 2025 | $4.97 | $4.80 | $0.175 | 934,810.0 | +5.10% |
| Mar 04, 2025 | $4.77 | $4.71 | $0.06 | 184,654.0 | -0.84% |
| Mar 03, 2025 | $5.01 | $4.75 | $0.265 | 740,604.0 | -1.25% |
| Feb 28, 2025 | $5.00 | $4.77 | $0.225 | 1,539,205.0 | -5.69% |
| Feb 27, 2025 | $5.19 | $4.81 | $0.38 | 961,589.0 | +4.51% |
| Feb 26, 2025 | $5.00 | $4.86 | $0.14 | 1,042,548.0 | -2.20% |
| Feb 25, 2025 | $5.07 | $4.96 | $0.10 | 889,558.0 | +2.46% |
| Feb 24, 2025 | $5.05 | $4.83 | $0.215 | 1,124,261.0 | -5.25% |
| Feb 21, 2025 | $5.27 | $5.11 | $0.1649 | 418,887.0 | -2.47% |
| Feb 20, 2025 | $5.36 | $5.26 | $0.095 | 416,137.0 | +0.19% |
| Feb 19, 2025 | $5.41 | $5.24 | $0.17 | 840,270.0 | -4.54% |
| Feb 18, 2025 | $5.63 | $5.49 | $0.145 | 1,081,283.0 | +1.47% |
| Feb 14, 2025 | $5.44 | $5.20 | $0.24 | 1,480,710.0 | +7.31% |
| Feb 13, 2025 | $5.12 | $5.00 | $0.1166 | 1,438,652.0 | -0.98% |
| Feb 12, 2025 | $5.13 | $4.98 | $0.15 | 1,545,223.0 | -3.77% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $5.11 | $4.71 | $0.40 | 7,745,420.0 | +2.49% |
| 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% |
1.85%
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):