Cosan S.A. (CSAN)
NYSE: CSAN
· Real-Time Price · USD
4.33
0.05 (1.17%)
At close: Oct 15, 2025, 3:59 PM
4.44
2.66%
After-hours: Oct 15, 2025, 07:50 PM EDT
CSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 4.21 | 4.29 | 4.21 | 4.28 | 4.28 | 0.00% | 992,182 |
| Oct 13, 2025 | 4.29 | 4.37 | 4.25 | 4.28 | 4.28 | 1.42% | 1,377,335 |
| Oct 10, 2025 | 4.36 | 4.36 | 4.11 | 4.22 | 4.22 | -2.99% | 2,406,301 |
| Oct 9, 2025 | 4.38 | 4.42 | 4.26 | 4.35 | 4.35 | -0.68% | 1,101,300 |
| Oct 8, 2025 | 4.36 | 4.44 | 4.33 | 4.38 | 4.38 | 1.15% | 884,920 |
| Oct 7, 2025 | 4.43 | 4.47 | 4.31 | 4.33 | 4.33 | -3.78% | 1,525,200 |
| Oct 6, 2025 | 4.54 | 4.56 | 4.44 | 4.50 | 4.50 | -0.88% | 1,241,603 |
| Oct 3, 2025 | 4.44 | 4.55 | 4.42 | 4.54 | 4.54 | 3.18% | 1,024,400 |
| Oct 2, 2025 | 4.57 | 4.62 | 4.39 | 4.40 | 4.40 | -3.72% | 2,037,241 |
| Oct 1, 2025 | 4.61 | 4.66 | 4.55 | 4.57 | 4.57 | -0.65% | 1,726,022 |
| Sep 30, 2025 | 4.69 | 4.70 | 4.55 | 4.60 | 4.60 | -1.29% | 1,231,800 |
| Sep 29, 2025 | 4.68 | 4.70 | 4.57 | 4.66 | 4.66 | 0.65% | 1,088,300 |
| Sep 26, 2025 | 4.60 | 4.65 | 4.51 | 4.63 | 4.63 | -0.43% | 1,885,270 |
| Sep 25, 2025 | 4.97 | 4.97 | 4.60 | 4.65 | 4.65 | -6.81% | 2,256,400 |
| 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% | 12,500,600 |
| 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 |
Page 1 of 58