4.15
price down icon0.48%   -0.02
after-market After Hours: 4.13 -0.02 -0.48%
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 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:
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%
oil_gas_refining_marketing DKL
$44.87
price up icon 1.47%
oil_gas_refining_marketing CVI
$29.12
price up icon 1.39%
oil_gas_refining_marketing PBF
$25.46
price up icon 1.43%
oil_gas_refining_marketing UGP
$3.10
price up icon 1.64%
oil_gas_refining_marketing IEP
$9.40
price up icon 1.40%
oil_gas_refining_marketing SUN
$55.09
price up icon 2.84%
Cap:     |  Volume (24h):