Get the Stockscreener App
4.96
7.71%
-0.42
After Hours:
5.19
0.23
+4.64%
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 February 07, 2025, is $4.96.
- 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 $5.0101 on January 21, 2025. Since then, Cosan S A Adr's stock price has risen over -1.00% to $4.96 now.
- The 52-week high stock price for CSAN is $15.25, representing a 207.46% increase from the current share price, occurred on February 20, 2024.
- The 52-week low stock price for CSAN is $5.0101, indicating a 1.01% decrease from the current share price, occurred on January 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $5.27 | $4.95 | $0.32 | 1,413,262.0 | -7.81% |
| Feb 06, 2025 | $5.39 | $5.21 | $0.18 | 795,769.0 | +2.48% |
| Feb 05, 2025 | $5.36 | $5.22 | $0.14 | 1,776,870.0 | -3.49% |
| Feb 04, 2025 | $5.47 | $5.30 | $0.17 | 780,520.0 | +0.18% |
| Feb 03, 2025 | $5.46 | $5.20 | $0.255 | 1,346,116.0 | +0.74% |
| Jan 31, 2025 | $5.63 | $5.37 | $0.26 | 1,738,804.0 | -3.23% |
| Jan 30, 2025 | $5.57 | $5.21 | $0.36 | 3,626,054.0 | +7.53% |
| Jan 29, 2025 | $5.25 | $5.12 | $0.135 | 871,529.0 | -1.15% |
| Jan 28, 2025 | $5.35 | $5.22 | $0.13 | 702,899.0 | -2.60% |
| Jan 27, 2025 | $5.38 | $5.25 | $0.135 | 1,289,041.0 | +4.67% |
| Jan 24, 2025 | $5.25 | $5.13 | $0.1175 | 671,413.0 | -0.58% |
| Jan 23, 2025 | $5.28 | $5.11 | $0.17 | 910,509.0 | -0.77% |
| Jan 22, 2025 | $5.33 | $5.20 | $0.135 | 1,069,965.0 | +1.36% |
| Jan 21, 2025 | $5.17 | $5.01 | $0.1649 | 1,443,236.0 | -6.88% |
| Jan 17, 2025 | $5.75 | $5.51 | $0.245 | 1,093,179.0 | -5.48% |
| Jan 16, 2025 | $6.00 | $5.73 | $0.27 | 1,429,141.0 | +1.39% |
| Jan 15, 2025 | $5.78 | $5.58 | $0.195 | 593,121.0 | +4.73% |
| Jan 14, 2025 | $5.53 | $5.34 | $0.19 | 894,396.0 | +0.36% |
| Jan 13, 2025 | $5.61 | $5.38 | $0.235 | 694,589.0 | +3.79% |
| Jan 10, 2025 | $5.43 | $5.26 | $0.165 | 652,244.0 | -2.22% |
| Jan 08, 2025 | $5.46 | $5.35 | $0.11 | 1,263,192.0 | -3.74% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $5.47 | $4.95 | $0.52 | 7,525,799.0 | -7.98% |
| 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):