Cosan S.A. (CSAN)
NYSE: CSAN
· Real-Time Price · USD
4.54
0.14 (3.18%)
At close: Oct 03, 2025, 3:59 PM
4.54
-0.11%
After-hours: Oct 03, 2025, 06:22 PM EDT
CSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.44 | 4.55 | 4.42 | 4.54 | 4.54 | 3.18% | 1,022,011 |
| 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 |
| 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 |
Page 1 of 58