Cosan S.A. (CSAN)
NYSE: CSAN · Real-Time Price · USD
4.230
-0.200 (-4.51%)
At close: Jul 18, 2025, 4:00 PM
4.270
+0.040 (0.95%)
After-hours: Jul 18, 2025, 7:57 PM EDT
Cosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 4.46 | 4.46 | 4.22 | 4.23 | 4.23 | -4.51% | 1,719,718 |
| Jul 17, 2025 | 4.44 | 4.48 | 4.40 | 4.43 | 4.43 | -0.23% | 1,167,324 |
| Jul 16, 2025 | 4.52 | 4.52 | 4.41 | 4.44 | 4.44 | -1.99% | 1,639,493 |
| Jul 15, 2025 | 4.60 | 4.61 | 4.48 | 4.53 | 4.53 | 1.12% | 1,601,811 |
| Jul 14, 2025 | 4.59 | 4.61 | 4.48 | 4.48 | 4.48 | -2.40% | 1,207,137 |
| Jul 11, 2025 | 4.56 | 4.66 | 4.52 | 4.59 | 4.59 | -1.92% | 1,781,522 |
| Jul 10, 2025 | 4.66 | 4.69 | 4.58 | 4.68 | 4.68 | -3.70% | 2,349,585 |
| Jul 9, 2025 | 5.04 | 5.04 | 4.84 | 4.86 | 4.86 | -2.99% | 1,136,034 |
| Jul 8, 2025 | 5.06 | 5.09 | 4.99 | 5.01 | 5.01 | -0.60% | 767,430 |
| Jul 7, 2025 | 5.18 | 5.20 | 5.02 | 5.04 | 5.04 | -4.00% | 1,130,364 |
| Jul 3, 2025 | 5.19 | 5.27 | 5.16 | 5.25 | 5.25 | 2.14% | 578,474 |
| Jul 2, 2025 | 5.18 | 5.23 | 5.10 | 5.14 | 5.14 | -1.72% | 1,822,666 |
| Jul 1, 2025 | 5.05 | 5.25 | 5.04 | 5.23 | 5.23 | 3.56% | 2,692,959 |
| Jun 30, 2025 | 4.90 | 5.09 | 4.90 | 5.05 | 5.05 | 2.85% | 1,212,095 |
| Jun 27, 2025 | 5.00 | 5.01 | 4.89 | 4.91 | 4.91 | -1.60% | 1,034,733 |
| Jun 26, 2025 | 5.00 | 5.09 | 4.98 | 4.99 | 4.99 | 1.01% | 1,612,152 |
| Jun 25, 2025 | 5.13 | 5.13 | 4.92 | 4.94 | 4.94 | -4.45% | 1,497,897 |
| Jun 24, 2025 | 5.05 | 5.19 | 5.03 | 5.17 | 5.17 | 2.78% | 2,200,638 |
| Jun 23, 2025 | 5.25 | 5.26 | 4.98 | 5.03 | 5.03 | -4.73% | 2,162,492 |
| Jun 20, 2025 | 5.73 | 5.73 | 5.28 | 5.28 | 5.28 | -8.65% | 2,849,219 |
| Jun 18, 2025 | 5.95 | 5.95 | 5.76 | 5.78 | 5.78 | -1.53% | 1,750,005 |
| Jun 17, 2025 | 6.11 | 6.15 | 5.87 | 5.87 | 5.87 | -4.71% | 1,441,965 |
| Jun 16, 2025 | 5.97 | 6.22 | 5.97 | 6.16 | 6.16 | 4.23% | 1,991,014 |
| Jun 13, 2025 | 5.93 | 5.93 | 5.80 | 5.91 | 5.91 | -1.17% | 787,088 |
| Jun 12, 2025 | 5.95 | 6.10 | 5.94 | 5.98 | 5.98 | - | 1,138,730 |
| Jun 11, 2025 | 5.96 | 6.06 | 5.88 | 5.98 | 5.98 | 0.50% | 1,469,610 |
| Jun 10, 2025 | 5.81 | 6.06 | 5.80 | 5.95 | 5.95 | 4.02% | 1,563,875 |
| Jun 9, 2025 | 5.75 | 5.78 | 5.59 | 5.72 | 5.72 | -1.38% | 2,371,300 |
| Jun 6, 2025 | 5.80 | 5.89 | 5.71 | 5.80 | 5.80 | 0.69% | 1,372,871 |
| Jun 5, 2025 | 5.89 | 5.93 | 5.76 | 5.76 | 5.76 | -1.87% | 1,018,951 |
| Jun 4, 2025 | 6.15 | 6.25 | 5.86 | 5.87 | 5.87 | -2.98% | 1,765,395 |
| Jun 3, 2025 | 5.73 | 6.06 | 5.67 | 6.05 | 6.05 | 6.89% | 1,409,835 |
| Jun 2, 2025 | 5.90 | 5.90 | 5.66 | 5.66 | 5.66 | -2.92% | 797,470 |
| May 30, 2025 | 6.01 | 6.01 | 5.70 | 5.83 | 5.83 | -2.51% | 2,079,404 |
| May 29, 2025 | 5.79 | 6.07 | 5.74 | 5.98 | 5.98 | 4.36% | 1,823,678 |
| May 28, 2025 | 5.66 | 5.74 | 5.65 | 5.73 | 5.73 | -1.38% | 1,360,907 |
| May 27, 2025 | 5.88 | 5.93 | 5.75 | 5.81 | 5.81 | 1.40% | 1,560,218 |
| May 23, 2025 | 5.31 | 5.79 | 5.31 | 5.73 | 5.73 | 4.18% | 2,842,564 |
| May 22, 2025 | 5.45 | 5.71 | 5.36 | 5.50 | 5.50 | 1.10% | 3,316,520 |
| May 21, 2025 | 5.34 | 5.49 | 5.34 | 5.44 | 5.44 | 1.68% | 2,452,061 |
| May 20, 2025 | 5.30 | 5.42 | 5.24 | 5.35 | 5.35 | -0.37% | 1,107,711 |
| May 19, 2025 | 5.31 | 5.42 | 5.17 | 5.37 | 5.37 | 0.75% | 1,181,339 |
| May 16, 2025 | 5.30 | 5.35 | 5.11 | 5.33 | 5.33 | -2.02% | 1,829,785 |
| May 15, 2025 | 5.52 | 5.55 | 5.39 | 5.44 | 5.44 | -1.45% | 929,279 |
| May 14, 2025 | 5.62 | 5.63 | 5.47 | 5.52 | 5.52 | -3.33% | 1,096,131 |
| May 13, 2025 | 5.60 | 5.75 | 5.57 | 5.71 | 5.71 | 5.16% | 1,579,078 |
| May 12, 2025 | 5.64 | 5.64 | 5.43 | 5.43 | 5.43 | -2.51% | 1,103,336 |
| May 9, 2025 | 5.60 | 5.67 | 5.53 | 5.57 | 5.57 | -1.76% | 1,081,706 |
| May 8, 2025 | 5.56 | 5.82 | 5.52 | 5.67 | 5.67 | 7.79% | 1,422,051 |
| May 7, 2025 | 5.35 | 5.36 | 5.25 | 5.26 | 5.26 | -3.13% | 943,834 |