Cosan S.A. (CSAN)
NYSE: CSAN · Real-Time Price · USD
4.855
-0.285 (-5.54%)
Feb 24, 2025, 2:09 PM EST - Market open
Cosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 5.72 | 5.76 | 5.51 | 5.52 | 5.52 | -5.48% | 1,099,772 |
| Jan 16, 2025 | 6.00 | 6.00 | 5.73 | 5.84 | 5.84 | 1.39% | 1,436,321 |
| Jan 15, 2025 | 5.69 | 5.78 | 5.58 | 5.76 | 5.76 | 4.73% | 600,069 |
| Jan 14, 2025 | 5.40 | 5.53 | 5.34 | 5.50 | 5.50 | 0.36% | 896,193 |
| Jan 13, 2025 | 5.38 | 5.61 | 5.38 | 5.48 | 5.48 | 3.79% | 699,885 |
| Jan 10, 2025 | 5.38 | 5.43 | 5.27 | 5.28 | 5.28 | -2.22% | 655,771 |
| Jan 8, 2025 | 5.44 | 5.46 | 5.35 | 5.40 | 5.40 | -3.74% | 1,265,385 |
| Jan 7, 2025 | 5.63 | 5.79 | 5.56 | 5.61 | 5.61 | 0.90% | 1,590,506 |
| Jan 6, 2025 | 5.43 | 5.64 | 5.37 | 5.56 | 5.56 | 6.31% | 1,146,223 |
| Jan 3, 2025 | 5.26 | 5.32 | 5.21 | 5.23 | 5.23 | -2.06% | 1,226,618 |
| Jan 2, 2025 | 5.28 | 5.48 | 5.09 | 5.34 | 5.34 | -1.84% | 1,465,939 |
| Dec 31, 2024 | 5.38 | 5.50 | 5.37 | 5.44 | 5.44 | 1.30% | 876,450 |
| Dec 30, 2024 | 5.38 | 5.39 | 5.25 | 5.37 | 5.37 | -0.19% | 1,266,818 |
| Dec 27, 2024 | 5.41 | 5.51 | 5.32 | 5.38 | 5.38 | -2.36% | 1,381,977 |
| Dec 26, 2024 | 5.51 | 5.62 | 5.46 | 5.51 | 5.51 | -1.61% | 909,429 |
| Dec 24, 2024 | 5.60 | 5.61 | 5.55 | 5.60 | 5.60 | 0.18% | 88,254 |
| Dec 23, 2024 | 5.58 | 5.61 | 5.50 | 5.59 | 5.59 | -0.53% | 1,138,917 |
| Dec 20, 2024 | 5.52 | 5.70 | 5.42 | 5.62 | 5.62 | 3.12% | 1,408,775 |
| Dec 19, 2024 | 5.48 | 5.56 | 5.40 | 5.45 | 5.45 | 1.49% | 1,362,264 |
| Dec 18, 2024 | 5.64 | 5.65 | 5.30 | 5.37 | 5.37 | -8.21% | 2,343,247 |
| Dec 17, 2024 | 5.63 | 5.89 | 5.57 | 5.85 | 5.85 | 3.17% | 1,439,780 |
| Dec 16, 2024 | 5.79 | 5.93 | 5.63 | 5.67 | 5.67 | -4.06% | 1,485,731 |
| Dec 13, 2024 | 6.06 | 6.08 | 5.90 | 5.91 | 5.91 | -3.43% | 1,419,993 |
| Dec 12, 2024 | 6.33 | 6.33 | 6.02 | 6.12 | 6.12 | -6.28% | 1,473,647 |
| Dec 11, 2024 | 6.34 | 6.69 | 6.15 | 6.53 | 6.53 | 2.83% | 2,307,266 |
| Dec 10, 2024 | 6.27 | 6.39 | 6.22 | 6.35 | 6.35 | 3.08% | 913,120 |
| Dec 9, 2024 | 6.30 | 6.39 | 6.15 | 6.16 | 6.16 | -0.48% | 1,113,977 |
| Dec 6, 2024 | 6.39 | 6.40 | 6.08 | 6.19 | 6.19 | -4.77% | 1,334,437 |
| Dec 5, 2024 | 6.65 | 6.68 | 6.46 | 6.50 | 6.50 | 0.31% | 939,859 |
| Dec 4, 2024 | 6.51 | 6.58 | 6.39 | 6.48 | 6.48 | -1.22% | 1,226,126 |
| Dec 3, 2024 | 6.51 | 6.57 | 6.43 | 6.56 | 6.56 | -0.15% | 944,496 |
| Dec 2, 2024 | 6.60 | 6.74 | 6.54 | 6.57 | 6.57 | -0.61% | 1,038,723 |
| Nov 29, 2024 | 6.27 | 6.79 | 6.23 | 6.61 | 6.61 | -9.70% | 1,932,156 |
| Nov 27, 2024 | 7.57 | 7.62 | 7.29 | 7.32 | 7.32 | -3.81% | 1,214,187 |
| Nov 26, 2024 | 7.73 | 7.75 | 7.54 | 7.61 | 7.61 | -1.55% | 498,747 |
| Nov 25, 2024 | 7.77 | 7.82 | 7.61 | 7.73 | 7.73 | 1.71% | 569,328 |
| Nov 22, 2024 | 7.41 | 7.74 | 7.41 | 7.60 | 7.60 | 5.26% | 1,323,408 |
| Nov 21, 2024 | 7.36 | 7.41 | 7.22 | 7.22 | 7.22 | -5.12% | 1,041,383 |
| Nov 20, 2024 | 7.59 | 7.71 | 7.59 | 7.61 | 7.61 | -0.26% | 311,937 |
| Nov 19, 2024 | 7.60 | 7.74 | 7.58 | 7.63 | 7.63 | -1.29% | 511,413 |
| Nov 18, 2024 | 7.91 | 8.06 | 7.69 | 7.73 | 7.73 | -1.65% | 1,000,282 |
| Nov 15, 2024 | 8.05 | 8.15 | 7.85 | 7.86 | 7.86 | 1.03% | 429,192 |
| Nov 14, 2024 | 7.90 | 8.01 | 7.75 | 7.78 | 7.78 | -0.51% | 542,012 |
| Nov 13, 2024 | 7.83 | 7.88 | 7.73 | 7.82 | 7.82 | -0.64% | 590,616 |
| Nov 12, 2024 | 7.88 | 7.93 | 7.78 | 7.87 | 7.87 | -2.48% | 586,192 |
| Nov 11, 2024 | 7.92 | 8.10 | 7.89 | 8.07 | 8.07 | -0.86% | 677,823 |
| Nov 8, 2024 | 8.19 | 8.20 | 7.98 | 8.14 | 8.14 | -3.44% | 415,196 |
| Nov 7, 2024 | 8.58 | 8.64 | 8.43 | 8.43 | 8.43 | -0.12% | 359,952 |
| Nov 6, 2024 | 8.18 | 8.50 | 8.14 | 8.44 | 8.44 | 1.69% | 436,922 |
| Nov 5, 2024 | 8.16 | 8.39 | 8.15 | 8.30 | 8.30 | -0.12% | 463,901 |
| Nov 4, 2024 | 8.09 | 8.43 | 8.09 | 8.31 | 8.31 | 6.40% | 599,749 |
| Nov 1, 2024 | 8.07 | 8.13 | 7.80 | 7.81 | 7.81 | -3.94% | 638,525 |
| Oct 31, 2024 | 8.34 | 8.38 | 8.13 | 8.13 | 8.13 | -2.40% | 442,556 |
| Oct 30, 2024 | 8.36 | 8.50 | 8.32 | 8.33 | 8.33 | - | 475,233 |
| Oct 29, 2024 | 8.46 | 8.53 | 8.33 | 8.33 | 8.33 | -1.54% | 523,889 |
| Oct 28, 2024 | 8.32 | 8.61 | 8.32 | 8.46 | 8.46 | 3.05% | 584,725 |
| Oct 25, 2024 | 8.20 | 8.27 | 8.15 | 8.21 | 8.21 | -0.85% | 437,463 |
| Oct 24, 2024 | 8.15 | 8.30 | 8.09 | 8.28 | 8.28 | 1.47% | 329,250 |
| Oct 23, 2024 | 8.09 | 8.20 | 8.01 | 8.16 | 8.16 | - | 607,325 |
| Oct 22, 2024 | 8.20 | 8.24 | 8.03 | 8.16 | 8.16 | -0.49% | 691,517 |
| Oct 21, 2024 | 8.27 | 8.29 | 8.20 | 8.20 | 8.20 | -0.97% | 548,497 |
| Oct 18, 2024 | 8.52 | 8.52 | 8.27 | 8.28 | 8.28 | -1.90% | 321,013 |
| Oct 17, 2024 | 8.35 | 8.45 | 8.30 | 8.44 | 8.44 | -1.06% | 517,190 |
| Oct 16, 2024 | 8.44 | 8.62 | 8.41 | 8.53 | 8.53 | 0.12% | 479,588 |
| Oct 15, 2024 | 8.64 | 8.65 | 8.51 | 8.52 | 8.52 | -2.74% | 607,393 |
| Oct 14, 2024 | 8.58 | 8.79 | 8.54 | 8.76 | 8.76 | 1.62% | 461,842 |
| Oct 11, 2024 | 8.70 | 8.71 | 8.47 | 8.62 | 8.62 | -3.15% | 704,227 |
| Oct 10, 2024 | 8.82 | 8.96 | 8.76 | 8.90 | 8.90 | 0.45% | 522,286 |
| Oct 9, 2024 | 9.02 | 9.12 | 8.79 | 8.86 | 8.86 | -4.01% | 1,017,811 |
| Oct 8, 2024 | 9.31 | 9.33 | 9.15 | 9.23 | 9.23 | -2.74% | 734,549 |
| Oct 7, 2024 | 9.60 | 9.76 | 9.42 | 9.49 | 9.49 | -1.45% | 328,573 |
| Oct 4, 2024 | 9.52 | 9.65 | 9.45 | 9.63 | 9.63 | 0.84% | 438,384 |
| Oct 3, 2024 | 9.58 | 9.58 | 9.32 | 9.55 | 9.55 | -3.54% | 432,717 |
| Oct 2, 2024 | 10.05 | 10.12 | 9.88 | 9.90 | 9.90 | 1.33% | 544,027 |
| Oct 1, 2024 | 9.58 | 9.78 | 9.48 | 9.77 | 9.77 | 2.20% | 957,189 |
| Sep 30, 2024 | 9.68 | 9.78 | 9.54 | 9.56 | 9.56 | -1.14% | 594,591 |
| Sep 27, 2024 | 9.57 | 9.72 | 9.47 | 9.67 | 9.67 | 1.90% | 979,027 |