Cosan S.A. (CSAN)
NYSE: CSAN · Real-Time Price · USD
4.630
-0.020 (-0.43%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Cosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.60 | 4.65 | 4.52 | 4.63 | 4.63 | -0.43% | 1,885,270 |
| Sep 25, 2025 | 4.97 | 4.97 | 4.60 | 4.65 | 4.65 | -6.81% | 2,256,382 |
| Sep 24, 2025 | 4.86 | 5.13 | 4.85 | 4.99 | 4.99 | 4.61% | 2,955,562 |
| Sep 23, 2025 | 4.59 | 4.87 | 4.57 | 4.77 | 4.77 | 2.58% | 7,154,321 |
| Sep 22, 2025 | 4.67 | 4.67 | 4.29 | 4.65 | 4.65 | -17.84% | 12,500,558 |
| Sep 19, 2025 | 5.70 | 5.74 | 5.55 | 5.66 | 5.66 | -3.74% | 1,095,455 |
| Sep 18, 2025 | 6.00 | 6.00 | 5.84 | 5.88 | 5.88 | -1.18% | 1,016,821 |
| Sep 17, 2025 | 5.87 | 6.01 | 5.85 | 5.95 | 5.95 | 2.23% | 2,236,636 |
| Sep 16, 2025 | 5.71 | 5.87 | 5.64 | 5.82 | 5.82 | 3.56% | 1,974,238 |
| Sep 15, 2025 | 5.52 | 5.69 | 5.46 | 5.62 | 5.62 | 1.63% | 1,005,112 |
| Sep 12, 2025 | 5.41 | 5.57 | 5.40 | 5.53 | 5.53 | 1.10% | 1,236,668 |
| Sep 11, 2025 | 5.43 | 5.56 | 5.39 | 5.47 | 5.47 | 1.30% | 1,346,288 |
| Sep 10, 2025 | 5.29 | 5.43 | 5.29 | 5.40 | 5.40 | 2.08% | 1,575,078 |
| Sep 9, 2025 | 5.40 | 5.41 | 5.20 | 5.29 | 5.29 | -3.47% | 1,520,106 |
| Sep 8, 2025 | 5.50 | 5.53 | 5.34 | 5.48 | 5.48 | 3.20% | 2,059,814 |
| Sep 5, 2025 | 5.43 | 5.48 | 5.24 | 5.31 | 5.31 | 2.31% | 2,758,066 |
| Sep 4, 2025 | 5.05 | 5.27 | 5.00 | 5.19 | 5.19 | 6.57% | 3,297,075 |
| Sep 3, 2025 | 4.57 | 4.90 | 4.56 | 4.87 | 4.87 | 6.33% | 3,589,826 |
| 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 |