Cosan S.A. (CSAN)
NYSE: CSAN · Real-Time Price · USD
4.860
-0.050 (-1.02%)
Apr 21, 2025, 4:00 PM EDT - Market closed

Cosan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20254.924.944.824.864.86-1.02%739,179
Apr 17, 20254.744.954.744.914.913.37%1,297,054
Apr 16, 20254.714.844.704.754.750.42%1,150,370
Apr 15, 20254.904.924.724.734.73-3.67%1,585,784
Apr 14, 20254.944.994.844.914.912.72%1,431,811
Apr 11, 20254.644.834.624.784.782.14%1,152,980
Apr 10, 20254.544.724.504.684.680.43%2,575,540
Apr 9, 20254.364.744.314.664.664.95%3,674,677
Apr 8, 20254.884.884.394.444.44-6.92%2,844,769
Apr 7, 20254.865.124.744.774.77-5.17%1,380,479
Apr 4, 20255.205.214.975.035.03-9.21%1,493,835
Apr 3, 20255.435.615.435.545.544.14%1,493,977
Apr 2, 20255.235.355.175.325.321.92%663,588
Apr 1, 20255.205.345.185.225.22-877,445
Mar 31, 20255.305.315.215.225.22-2.97%651,641
Mar 28, 20255.395.435.285.385.38-1.10%895,128
Mar 27, 20255.375.565.365.445.440.93%803,917
Mar 26, 20255.465.485.335.395.39-0.19%884,626
Mar 25, 20255.395.545.395.405.401.31%791,052
Mar 24, 20255.435.485.295.335.33-3.09%766,245
Mar 21, 20255.475.545.465.505.50-0.90%888,571
Mar 20, 20255.645.685.535.555.55-1.77%958,583
Mar 19, 20255.485.735.485.655.653.10%1,583,247
Mar 18, 20255.515.515.425.485.48-0.36%1,049,187
Mar 17, 20255.365.615.365.505.504.17%1,355,222
Mar 14, 20255.085.305.045.285.287.10%1,392,162
Mar 13, 20254.795.004.784.934.932.71%918,420
Mar 12, 20254.854.894.774.804.80-0.62%791,601
Mar 11, 20254.864.894.734.834.83-1.83%806,540
Mar 10, 20254.995.114.864.924.92-2.38%1,077,002
Mar 7, 20254.945.104.935.045.042.02%697,710
Mar 6, 20254.965.024.894.944.94-0.20%709,418
Mar 5, 20254.804.984.804.954.955.10%942,563
Mar 4, 20254.714.774.544.714.71-0.84%1,117,175
Mar 3, 20254.995.014.754.754.75-1.25%743,811
Feb 28, 20254.985.004.774.814.81-5.69%1,555,557
Feb 27, 20254.815.194.815.105.104.51%964,058
Feb 26, 20255.005.004.864.884.88-2.20%1,060,142
Feb 25, 20254.995.074.974.994.992.46%893,326
Feb 24, 20255.055.054.844.874.87-5.25%1,131,054
Feb 21, 20255.265.275.115.145.14-2.47%420,573
Feb 20, 20255.355.365.275.275.270.19%419,891
Feb 19, 20255.395.415.245.265.26-4.54%844,533
Feb 18, 20255.525.645.495.515.511.47%1,089,041
Feb 14, 20255.255.445.205.435.437.31%1,489,933
Feb 13, 20255.045.125.005.065.06-0.98%1,456,092
Feb 12, 20255.075.134.985.115.11-3.77%1,548,234
Feb 11, 20255.225.335.225.315.312.31%933,693
Feb 10, 20255.095.235.075.195.194.64%815,439
Feb 7, 20255.275.274.954.964.96-7.81%1,421,897