Cosan S.A. (CSAN)
NYSE: CSAN · Real-Time Price · USD
5.22
0.00 (0.00%)
At close: Apr 1, 2025, 4:00 PM
5.35
+0.13 (2.49%)
After-hours: Apr 1, 2025, 6:00 PM EDT
Cosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 5.20 | 5.34 | 5.18 | 5.22 | 5.22 | - | 877,443 |
| Mar 31, 2025 | 5.30 | 5.31 | 5.21 | 5.22 | 5.22 | -2.97% | 651,641 |
| Mar 28, 2025 | 5.39 | 5.43 | 5.28 | 5.38 | 5.38 | -1.10% | 895,128 |
| Mar 27, 2025 | 5.37 | 5.56 | 5.36 | 5.44 | 5.44 | 0.93% | 803,917 |
| Mar 26, 2025 | 5.46 | 5.48 | 5.33 | 5.39 | 5.39 | -0.19% | 884,626 |
| Mar 25, 2025 | 5.39 | 5.54 | 5.39 | 5.40 | 5.40 | 1.31% | 791,052 |
| Mar 24, 2025 | 5.43 | 5.48 | 5.29 | 5.33 | 5.33 | -3.09% | 766,245 |
| Mar 21, 2025 | 5.47 | 5.54 | 5.46 | 5.50 | 5.50 | -0.90% | 888,571 |
| Mar 20, 2025 | 5.64 | 5.68 | 5.53 | 5.55 | 5.55 | -1.77% | 958,583 |
| Mar 19, 2025 | 5.48 | 5.73 | 5.48 | 5.65 | 5.65 | 3.10% | 1,583,247 |
| Mar 18, 2025 | 5.51 | 5.51 | 5.42 | 5.48 | 5.48 | -0.36% | 1,049,187 |
| Mar 17, 2025 | 5.36 | 5.61 | 5.36 | 5.50 | 5.50 | 4.17% | 1,355,222 |
| Mar 14, 2025 | 5.08 | 5.30 | 5.04 | 5.28 | 5.28 | 7.10% | 1,392,162 |
| Mar 13, 2025 | 4.79 | 5.00 | 4.78 | 4.93 | 4.93 | 2.71% | 918,420 |
| Mar 12, 2025 | 4.85 | 4.89 | 4.77 | 4.80 | 4.80 | -0.62% | 791,601 |
| Mar 11, 2025 | 4.86 | 4.89 | 4.73 | 4.83 | 4.83 | -1.83% | 806,540 |
| Mar 10, 2025 | 4.99 | 5.11 | 4.86 | 4.92 | 4.92 | -2.38% | 1,077,002 |
| Mar 7, 2025 | 4.94 | 5.10 | 4.93 | 5.04 | 5.04 | 2.02% | 697,710 |
| Mar 6, 2025 | 4.96 | 5.02 | 4.89 | 4.94 | 4.94 | -0.20% | 709,418 |
| Mar 5, 2025 | 4.80 | 4.98 | 4.80 | 4.95 | 4.95 | 5.10% | 942,563 |
| Mar 4, 2025 | 4.71 | 4.77 | 4.54 | 4.71 | 4.71 | -0.84% | 1,117,175 |
| Mar 3, 2025 | 4.99 | 5.01 | 4.75 | 4.75 | 4.75 | -1.25% | 743,811 |
| Feb 28, 2025 | 4.98 | 5.00 | 4.77 | 4.81 | 4.81 | -5.69% | 1,555,557 |
| Feb 27, 2025 | 4.81 | 5.19 | 4.81 | 5.10 | 5.10 | 4.51% | 964,058 |
| Feb 26, 2025 | 5.00 | 5.00 | 4.86 | 4.88 | 4.88 | -2.20% | 1,060,142 |
| Feb 25, 2025 | 4.99 | 5.07 | 4.97 | 4.99 | 4.99 | 2.46% | 893,326 |
| Feb 24, 2025 | 5.05 | 5.05 | 4.84 | 4.87 | 4.87 | -5.25% | 1,131,054 |
| Feb 21, 2025 | 5.26 | 5.27 | 5.11 | 5.14 | 5.14 | -2.47% | 420,573 |
| Feb 20, 2025 | 5.35 | 5.36 | 5.27 | 5.27 | 5.27 | 0.19% | 419,891 |
| Feb 19, 2025 | 5.39 | 5.41 | 5.24 | 5.26 | 5.26 | -4.54% | 844,533 |
| Feb 18, 2025 | 5.52 | 5.64 | 5.49 | 5.51 | 5.51 | 1.47% | 1,089,041 |
| Feb 14, 2025 | 5.25 | 5.44 | 5.20 | 5.43 | 5.43 | 7.31% | 1,489,933 |
| Feb 13, 2025 | 5.04 | 5.12 | 5.00 | 5.06 | 5.06 | -0.98% | 1,456,092 |
| Feb 12, 2025 | 5.07 | 5.13 | 4.98 | 5.11 | 5.11 | -3.77% | 1,548,234 |
| Feb 11, 2025 | 5.22 | 5.33 | 5.22 | 5.31 | 5.31 | 2.31% | 933,693 |
| Feb 10, 2025 | 5.09 | 5.23 | 5.07 | 5.19 | 5.19 | 4.64% | 815,439 |
| Feb 7, 2025 | 5.27 | 5.27 | 4.95 | 4.96 | 4.96 | -7.81% | 1,421,897 |
| Feb 6, 2025 | 5.29 | 5.40 | 5.22 | 5.38 | 5.38 | 2.48% | 801,202 |
| Feb 5, 2025 | 5.26 | 5.36 | 5.22 | 5.25 | 5.25 | -3.49% | 1,776,916 |
| Feb 4, 2025 | 5.35 | 5.47 | 5.30 | 5.44 | 5.44 | 0.18% | 780,871 |
| Feb 3, 2025 | 5.25 | 5.46 | 5.20 | 5.43 | 5.43 | 0.74% | 1,349,916 |
| Jan 31, 2025 | 5.53 | 5.63 | 5.37 | 5.39 | 5.39 | -3.23% | 1,741,586 |
| Jan 30, 2025 | 5.24 | 5.57 | 5.21 | 5.57 | 5.57 | 7.53% | 3,631,471 |
| Jan 29, 2025 | 5.17 | 5.26 | 5.12 | 5.18 | 5.18 | -1.15% | 872,991 |
| Jan 28, 2025 | 5.35 | 5.35 | 5.22 | 5.24 | 5.24 | -2.60% | 707,661 |
| Jan 27, 2025 | 5.33 | 5.38 | 5.25 | 5.38 | 5.38 | 4.67% | 1,294,658 |
| Jan 24, 2025 | 5.21 | 5.25 | 5.13 | 5.14 | 5.14 | -0.58% | 671,422 |
| Jan 23, 2025 | 5.27 | 5.28 | 5.11 | 5.17 | 5.17 | -0.77% | 913,747 |
| Jan 22, 2025 | 5.20 | 5.33 | 5.20 | 5.21 | 5.21 | 1.36% | 1,070,295 |
| Jan 21, 2025 | 5.15 | 5.18 | 5.01 | 5.14 | 5.14 | -6.88% | 1,447,302 |