Cosan S.A. (CSAN) Historical Stock Price Data | Complete Trading History - Stocknear

Cosan S.A.

NYSE: CSAN · Real-Time Price · USD
4.99
0.22 (4.61%)
At close: Sep 24, 2025, 3:59 PM
5.00
0.22%
After-hours: Sep 24, 2025, 07:58 PM EDT

CSAN Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 24, 2025 4.86 5.13 4.85 4.99 4.99 4.61% 2,955,359
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% 12,500,600
Sep 19, 2025 5.70 5.74 5.55 5.66 5.66 -3.74% 1,095,500
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% 1,346,300
Sep 10, 2025 5.29 5.43 5.29 5.40 5.40 2.08% 1,575,100
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% 3,591,100
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