Cosan S.A. (CSAN)
NYSE: CSAN · Real-Time Price · USD
5.17
+0.14 (2.78%)
Jun 24, 2025, 4:00 PM - Market closed

Cosan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20255.055.195.035.175.172.78%2,200,638
Jun 23, 20255.255.264.985.035.03-4.73%2,162,492
Jun 20, 20255.735.735.285.285.28-8.65%2,849,219
Jun 18, 20255.955.955.765.785.78-1.53%1,750,005
Jun 17, 20256.116.155.875.875.87-4.71%1,441,965
Jun 16, 20255.976.225.976.166.164.23%1,991,014
Jun 13, 20255.935.935.805.915.91-1.17%787,088
Jun 12, 20255.956.105.945.985.98-1,138,730
Jun 11, 20255.966.065.885.985.980.50%1,469,610
Jun 10, 20255.816.065.805.955.954.02%1,563,875
Jun 9, 20255.755.785.595.725.72-1.38%2,371,300
Jun 6, 20255.805.895.715.805.800.69%1,372,871
Jun 5, 20255.895.935.765.765.76-1.87%1,018,951
Jun 4, 20256.156.255.865.875.87-2.98%1,765,395
Jun 3, 20255.736.065.676.056.056.89%1,409,835
Jun 2, 20255.905.905.665.665.66-2.92%797,470
May 30, 20256.016.015.705.835.83-2.51%2,079,404
May 29, 20255.796.075.745.985.984.36%1,823,678
May 28, 20255.665.745.655.735.73-1.38%1,360,907
May 27, 20255.885.935.755.815.811.40%1,560,218
May 23, 20255.315.795.315.735.734.18%2,842,564
May 22, 20255.455.715.365.505.501.10%3,316,520
May 21, 20255.345.495.345.445.441.68%2,452,061
May 20, 20255.305.425.245.355.35-0.37%1,107,711
May 19, 20255.315.425.175.375.370.75%1,181,339
May 16, 20255.305.355.115.335.33-2.02%1,829,785
May 15, 20255.525.555.395.445.44-1.45%929,279
May 14, 20255.625.635.475.525.52-3.33%1,096,131
May 13, 20255.605.755.575.715.715.16%1,579,078
May 12, 20255.645.645.435.435.43-2.51%1,103,336
May 9, 20255.605.675.535.575.57-1.76%1,081,706
May 8, 20255.565.825.525.675.677.79%1,422,051
May 7, 20255.355.365.255.265.26-3.13%943,834
May 6, 20255.495.535.395.435.430.74%1,067,785
May 5, 20255.675.705.385.395.39-4.94%1,316,250
May 2, 20255.565.715.505.675.675.98%1,286,411
May 1, 20255.495.495.295.355.35-2.37%1,246,347
Apr 30, 20255.435.515.385.485.48-0.18%1,237,131
Apr 29, 20255.505.605.425.495.490.37%1,234,499
Apr 28, 20255.445.535.425.475.471.11%1,137,109
Apr 25, 20255.485.505.375.415.41-1.81%1,336,483
Apr 24, 20255.375.535.295.515.514.95%1,548,715
Apr 23, 20255.265.345.185.255.253.35%2,049,875
Apr 22, 20254.885.084.835.085.084.53%1,349,971
Apr 21, 20254.924.944.824.864.86-1.02%739,191
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