Cosan S.A. (CSAN)
NYSE: CSAN
· Real-Time Price · USD
4.00
-0.28 (-6.54%)
At close: Aug 14, 2025, 3:59 PM
4.04
1.13%
After-hours: Aug 14, 2025, 08:00 PM EDT
CSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.07 | 4.13 | 3.93 | 4.03 | 4.03 | -5.84% | 2,809,166 |
| 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% | 1,108,300 |
| Aug 8, 2025 | 4.37 | 4.41 | 4.25 | 4.26 | 4.26 | -2.52% | 960,235 |
| Aug 7, 2025 | 4.30 | 4.39 | 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% | 1,318,700 |
| 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 | 0.00% | 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% | 1,002,000 |
| 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 | 4.26 | 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 |