Get the Stockscreener App
4.15
0.48%
-0.02
After Hours:
4.13
-0.02
-0.48%
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 July 29, 2025, is $4.15.
- 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 $4.09 on July 22, 2025. Since then, Cosan S A Adr's stock price has risen over 1.47% to $4.15 now.
- The 52-week high stock price for CSAN is $10.36, representing a 149.64% increase from the current share price, occurred on August 19, 2024.
- The 52-week low stock price for CSAN is $4.09, indicating a -1.45% decrease from the current share price, occurred on July 22, 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 |
|---|---|---|---|---|---|
| Jul 29, 2025 | $4.24 | $4.11 | $0.13 | 1,169,553.0 | -0.48% |
| Jul 28, 2025 | $4.30 | $4.13 | $0.165 | 1,001,896.0 | -3.47% |
| Jul 25, 2025 | $4.34 | $4.21 | $0.13 | 814,050.0 | +1.65% |
| Jul 24, 2025 | $4.28 | $4.12 | $0.15 | 1,074,840.0 | +0.24% |
| Jul 23, 2025 | $4.27 | $4.22 | $0.045 | 558,403.0 | +3.41% |
| Jul 22, 2025 | $4.23 | $4.09 | $0.14 | 1,700,546.0 | -1.20% |
| Jul 21, 2025 | $4.26 | $4.14 | $0.125 | 1,541,991.0 | -1.89% |
| Jul 18, 2025 | $4.46 | $4.21 | $0.245 | 1,716,795.0 | -4.51% |
| Jul 17, 2025 | $4.48 | $4.40 | $0.08 | 1,147,392.0 | -0.23% |
| Jul 16, 2025 | $4.52 | $4.41 | $0.11 | 1,636,359.0 | -1.99% |
| Jul 15, 2025 | $4.61 | $4.47 | $0.135 | 1,601,686.0 | +1.12% |
| Jul 14, 2025 | $4.61 | $4.48 | $0.125 | 1,206,613.0 | -2.40% |
| Jul 11, 2025 | $4.66 | $4.51 | $0.145 | 1,777,525.0 | -1.92% |
| Jul 10, 2025 | $4.69 | $4.58 | $0.115 | 2,349,059.0 | -3.70% |
| Jul 09, 2025 | $5.04 | $4.84 | $0.20 | 1,134,584.0 | -2.99% |
| Jul 08, 2025 | $5.08 | $4.99 | $0.10 | 767,430.0 | -0.60% |
| Jul 07, 2025 | $5.20 | $5.02 | $0.18 | 1,130,358.0 | -4.00% |
| Jul 03, 2025 | $5.27 | $5.16 | $0.11 | 578,474.0 | +2.14% |
| Jul 02, 2025 | $5.23 | $5.10 | $0.13 | 1,822,666.0 | -1.72% |
| Jul 01, 2025 | $5.25 | $5.04 | $0.215 | 2,692,940.0 | +3.56% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $5.27 | $4.09 | $1.18 | 28,592,713.0 | -17.82% |
| 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% |
1.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):