5.01
price down icon0.89%   -0.03
 
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 July 08, 2025, is $5.01.
  • 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 $4.31 on April 09, 2025. Since then, Cosan S A Adr's stock price has risen over 16.24% to $5.01 now.
  • The 52-week high stock price for CSAN is $10.64, representing a 112.38% increase from the current share price, occurred on July 16, 2024.
  • The 52-week low stock price for CSAN is $4.31, indicating a -13.97% decrease from the current share price, occurred on April 09, 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
Jul 08, 2025 $5.08 $4.99 $0.10 418,070.0 -0.69%
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%
Jun 30, 2025 $5.09 $4.90 $0.19 1,212,090.0 +2.85%
Jun 27, 2025 $5.01 $4.89 $0.1191 1,034,505.0 -1.60%
Jun 26, 2025 $5.09 $4.98 $0.11 1,612,151.0 +1.01%
Jun 25, 2025 $5.13 $4.92 $0.21 1,497,497.0 -4.45%
Jun 24, 2025 $5.19 $5.03 $0.16 2,200,638.0 +2.78%
Jun 23, 2025 $5.26 $4.98 $0.28 2,162,487.0 -4.73%
Jun 20, 2025 $5.73 $5.28 $0.455 2,849,191.0 -8.65%
Jun 18, 2025 $5.95 $5.75 $0.195 1,749,851.0 -1.53%
Jun 17, 2025 $6.15 $5.87 $0.28 1,441,962.0 -4.71%
Jun 16, 2025 $6.22 $5.97 $0.25 1,991,004.0 +4.23%
Jun 13, 2025 $5.93 $5.80 $0.13 787,086.0 -1.17%
Jun 12, 2025 $6.09 $5.94 $0.155 1,138,728.0 +0.00%
Jun 11, 2025 $6.06 $5.88 $0.185 1,469,609.0 +0.50%
Jun 10, 2025 $6.06 $5.80 $0.26 1,563,875.0 +4.02%

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 $4.99 $0.285 6,642,508.0 -0.89%
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 CVI
$30.48
price up icon 0.56%
oil_gas_refining_marketing PBF
$25.26
price up icon 3.40%
oil_gas_refining_marketing UGP
$3.265
price down icon 0.91%
oil_gas_refining_marketing IEP
$8.4601
price down icon 0.82%
$45.10
price up icon 1.51%
Cap:     |  Volume (24h):