Cosan S.A. (CSAN)
NYSE: CSAN
· Real-Time Price · USD
5.19
0.33 (6.68%)
At close: Sep 04, 2025, 3:59 PM
5.20
0.18%
After-hours: Sep 04, 2025, 06:27 PM EDT
CSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.57 | 4.90 | 4.56 | 4.87 | 4.87 | 6.33% | 3,589,848 |
| 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% | 511,400 |
| 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% | 2,032,700 |
| Aug 18, 2025 | 4.16 | 4.34 | 4.14 | 4.22 | 4.22 | 4.20% | 1,383,900 |
| Aug 15, 2025 | 4.00 | 4.11 | 3.97 | 4.05 | 4.05 | 0.50% | 1,339,000 |
| Aug 14, 2025 | 4.07 | 4.13 | 3.93 | 4.03 | 4.03 | -5.84% | 2,817,200 |
| 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 |