Cosan S.A. (CSAN)
NYSE: CSAN · Real-Time Price · USD
5.67
-0.17 (-2.83%)
At close: Jun 2, 2025, 4:00 PM
5.66
0.00 (-0.09%)
After-hours: Jun 2, 2025, 4:00 PM EDT
Cosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 5.90 | 5.90 | 5.69 | 5.70 | - | -2.23% | 520,456 |
| 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 |
| May 6, 2025 | 5.49 | 5.53 | 5.39 | 5.43 | 5.43 | 0.74% | 1,067,785 |
| May 5, 2025 | 5.67 | 5.70 | 5.38 | 5.39 | 5.39 | -4.94% | 1,316,250 |
| May 2, 2025 | 5.56 | 5.71 | 5.50 | 5.67 | 5.67 | 5.98% | 1,286,411 |
| May 1, 2025 | 5.49 | 5.49 | 5.29 | 5.35 | 5.35 | -2.37% | 1,246,347 |
| Apr 30, 2025 | 5.43 | 5.51 | 5.38 | 5.48 | 5.48 | -0.18% | 1,237,131 |
| Apr 29, 2025 | 5.50 | 5.60 | 5.42 | 5.49 | 5.49 | 0.37% | 1,234,499 |
| Apr 28, 2025 | 5.44 | 5.53 | 5.42 | 5.47 | 5.47 | 1.11% | 1,137,109 |
| Apr 25, 2025 | 5.48 | 5.50 | 5.37 | 5.41 | 5.41 | -1.81% | 1,336,483 |
| Apr 24, 2025 | 5.37 | 5.53 | 5.29 | 5.51 | 5.51 | 4.95% | 1,548,715 |
| Apr 23, 2025 | 5.26 | 5.34 | 5.18 | 5.25 | 5.25 | 3.35% | 2,049,875 |
| Apr 22, 2025 | 4.88 | 5.08 | 4.83 | 5.08 | 5.08 | 4.53% | 1,349,971 |
| Apr 21, 2025 | 4.92 | 4.94 | 4.82 | 4.86 | 4.86 | -1.02% | 739,191 |
| Apr 17, 2025 | 4.74 | 4.95 | 4.74 | 4.91 | 4.91 | 3.37% | 1,297,054 |
| Apr 16, 2025 | 4.71 | 4.84 | 4.70 | 4.75 | 4.75 | 0.42% | 1,150,370 |
| Apr 15, 2025 | 4.90 | 4.92 | 4.72 | 4.73 | 4.73 | -3.67% | 1,585,784 |
| Apr 14, 2025 | 4.94 | 4.99 | 4.84 | 4.91 | 4.91 | 2.72% | 1,431,811 |
| Apr 11, 2025 | 4.64 | 4.83 | 4.62 | 4.78 | 4.78 | 2.14% | 1,152,980 |
| Apr 10, 2025 | 4.54 | 4.72 | 4.50 | 4.68 | 4.68 | 0.43% | 2,575,540 |
| Apr 9, 2025 | 4.36 | 4.74 | 4.31 | 4.66 | 4.66 | 4.95% | 3,674,677 |
| Apr 8, 2025 | 4.88 | 4.88 | 4.39 | 4.44 | 4.44 | -6.92% | 2,844,769 |
| Apr 7, 2025 | 4.86 | 5.12 | 4.74 | 4.77 | 4.77 | -5.17% | 1,380,479 |
| Apr 4, 2025 | 5.20 | 5.21 | 4.97 | 5.03 | 5.03 | -9.21% | 1,493,835 |
| Apr 3, 2025 | 5.43 | 5.61 | 5.43 | 5.54 | 5.54 | 4.14% | 1,493,977 |
| Apr 2, 2025 | 5.23 | 5.35 | 5.17 | 5.32 | 5.32 | 1.92% | 663,588 |
| Apr 1, 2025 | 5.20 | 5.34 | 5.18 | 5.22 | 5.22 | - | 877,445 |
| 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 |