Cosan S.A. (CSAN)
NYSE: CSAN · Real-Time Price · USD
4.670
+0.090 (1.97%)
Sep 3, 2025, 11:44 AM - Market open
Cosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.60 | 4.60 | 4.57 | 4.57 | - | -0.22% | 36,126 |
| Sep 2, 2025 | 4.45 | 4.61 | 4.38 | 4.58 | 4.58 | 7.01% | 2,531,117 |
| Aug 29, 2025 | 4.24 | 4.33 | 4.24 | 4.28 | 4.28 | 1.42% | 1,186,335 |
| Aug 28, 2025 | 4.21 | 4.32 | 4.17 | 4.22 | 4.22 | 2.93% | 1,929,438 |
| Aug 27, 2025 | 3.95 | 4.10 | 3.94 | 4.10 | 4.10 | 3.80% | 1,047,971 |
| Aug 26, 2025 | 4.00 | 4.03 | 3.93 | 3.95 | 3.95 | -1.50% | 511,397 |
| Aug 25, 2025 | 4.06 | 4.12 | 3.98 | 4.01 | 4.01 | 1.01% | 1,017,582 |
| Aug 22, 2025 | 3.88 | 4.01 | 3.84 | 3.97 | 3.97 | 4.20% | 1,370,744 |
| Aug 21, 2025 | 3.85 | 3.88 | 3.80 | 3.81 | 3.81 | -1.55% | 889,122 |
| Aug 20, 2025 | 3.92 | 4.00 | 3.85 | 3.87 | 3.87 | -1.28% | 1,339,049 |
| Aug 19, 2025 | 4.00 | 4.07 | 3.87 | 3.92 | 3.92 | -7.11% | 2,032,673 |
| Aug 18, 2025 | 4.16 | 4.34 | 4.14 | 4.22 | 4.22 | 4.20% | 1,383,874 |
| Aug 15, 2025 | 4.00 | 4.11 | 3.97 | 4.05 | 4.05 | 0.50% | 1,338,973 |
| Aug 14, 2025 | 4.07 | 4.13 | 3.93 | 4.03 | 4.03 | -5.84% | 2,817,153 |
| Aug 13, 2025 | 4.21 | 4.38 | 4.21 | 4.28 | 4.28 | -1.38% | 939,835 |
| Aug 12, 2025 | 4.23 | 4.40 | 4.22 | 4.34 | 4.34 | 5.34% | 1,060,487 |
| Aug 11, 2025 | 4.22 | 4.23 | 4.10 | 4.12 | 4.12 | -3.29% | 1,108,296 |
| Aug 8, 2025 | 4.37 | 4.41 | 4.25 | 4.26 | 4.26 | -2.52% | 960,235 |
| Aug 7, 2025 | 4.30 | 4.40 | 4.25 | 4.37 | 4.37 | 2.82% | 1,304,203 |
| Aug 6, 2025 | 4.30 | 4.39 | 4.24 | 4.25 | 4.25 | -0.70% | 1,125,108 |
| Aug 5, 2025 | 4.22 | 4.39 | 4.21 | 4.28 | 4.28 | 2.39% | 1,318,698 |
| Aug 4, 2025 | 4.18 | 4.27 | 4.16 | 4.18 | 4.18 | 0.48% | 847,723 |
| Aug 1, 2025 | 4.32 | 4.36 | 4.16 | 4.16 | 4.16 | -1.65% | 1,118,738 |
| Jul 31, 2025 | 4.12 | 4.30 | 4.12 | 4.23 | 4.23 | - | 1,236,638 |
| Jul 30, 2025 | 4.11 | 4.30 | 4.01 | 4.23 | 4.23 | 1.93% | 2,707,926 |
| Jul 29, 2025 | 4.15 | 4.24 | 4.11 | 4.15 | 4.15 | -0.48% | 1,169,606 |
| Jul 28, 2025 | 4.30 | 4.30 | 4.14 | 4.17 | 4.17 | -3.47% | 1,001,965 |
| Jul 25, 2025 | 4.27 | 4.34 | 4.21 | 4.32 | 4.32 | 1.65% | 814,210 |
| Jul 24, 2025 | 4.15 | 4.28 | 4.13 | 4.25 | 4.25 | 0.24% | 1,075,893 |
| Jul 23, 2025 | 4.11 | 4.27 | 4.10 | 4.24 | 4.24 | 3.41% | 1,908,411 |
| Jul 22, 2025 | 4.21 | 4.23 | 4.09 | 4.10 | 4.10 | -1.20% | 1,701,214 |
| Jul 21, 2025 | 4.25 | 4.27 | 4.14 | 4.15 | 4.15 | -1.89% | 1,548,201 |
| 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 |