Get the Stockscreener App
4.25
1.16%
-0.05
Pre-market:
4.26
0.010
+0.24%
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 May 06, 2026, is $4.25.
- 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 $3.715 on January 16, 2026. Since then, Cosan S A Adr's stock price has risen over 14.40% to $4.25 now.
- The 52-week high stock price for CSAN is $6.2499, representing a 47.06% increase from the current share price, occurred on June 04, 2025.
- The 52-week low stock price for CSAN is $3.715, indicating a -12.59% decrease from the current share price, occurred on January 16, 2026.
- The closing price of Cosan S A Adr (CSAN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $4.37 | $4.24 | $0.1263 | 912,295.0 | -1.16% |
| May 05, 2026 | $4.32 | $4.08 | $0.245 | 1,562,325.0 | +5.13% |
| May 04, 2026 | $4.17 | $4.03 | $0.14 | 1,382,648.0 | +1.49% |
| May 01, 2026 | $4.07 | $3.99 | $0.08 | 316,109.0 | +0.00% |
| Apr 30, 2026 | $4.04 | $3.92 | $0.115 | 1,070,460.0 | +2.81% |
| Apr 29, 2026 | $4.12 | $3.90 | $0.215 | 3,133,245.0 | -6.89% |
| Apr 28, 2026 | $4.21 | $4.00 | $0.22 | 4,407,215.0 | +5.51% |
| Apr 27, 2026 | $4.13 | $3.98 | $0.155 | 1,058,104.0 | -2.21% |
| Apr 24, 2026 | $4.08 | $4.00 | $0.085 | 1,072,440.0 | +0.74% |
| Apr 23, 2026 | $4.13 | $4.02 | $0.115 | 1,380,971.0 | -1.70% |
| Apr 22, 2026 | $4.33 | $4.11 | $0.215 | 1,658,543.0 | +0.00% |
| Apr 21, 2026 | $4.26 | $4.06 | $0.20 | 1,804,260.0 | -2.14% |
| Apr 20, 2026 | $4.23 | $4.13 | $0.095 | 2,008,328.0 | +0.48% |
| Apr 17, 2026 | $4.44 | $4.17 | $0.275 | 2,573,703.0 | -1.41% |
| Apr 16, 2026 | $4.36 | $4.25 | $0.11 | 1,470,619.0 | -1.85% |
| Apr 15, 2026 | $4.45 | $4.30 | $0.15 | 948,484.0 | -0.69% |
| Apr 14, 2026 | $4.51 | $4.33 | $0.19 | 1,936,562.0 | -0.68% |
| Apr 13, 2026 | $4.40 | $4.25 | $0.155 | 877,471.0 | -0.90% |
| Apr 10, 2026 | $4.53 | $4.35 | $0.18 | 1,446,449.0 | +2.78% |
| Apr 09, 2026 | $4.31 | $4.14 | $0.17 | 2,627,403.0 | +5.90% |
| Apr 08, 2026 | $4.32 | $4.05 | $0.265 | 2,437,329.0 | +0.25% |
| Apr 07, 2026 | $4.07 | $3.98 | $0.095 | 1,344,131.0 | -1.46% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $4.37 | $3.99 | $0.38 | 5,085,672.0 | +5.46% |
| Apr, 2026 | $4.53 | $3.90 | $0.63 | 39,148,229.0 | -2.18% |
| Mar, 2026 | $4.87 | $3.81 | $1.05 | 51,003,105.0 | -16.94% |
| Feb, 2026 | $5.42 | $4.25 | $1.18 | 40,010,068.0 | +9.49% |
| Jan, 2026 | $4.75 | $3.71 | $1.03 | 52,156,160.0 | +14.68% |
Cosan S A Adr Stock (CSAN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.61 | $3.84 | $1.77 | 43,854,797.0 | -18.00% |
| 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% |
9.96%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):