Cosan S.A. (CSAN)
NYSE: CSAN · Real-Time Price · USD
4.930
-0.520 (-9.54%)
At close: Dec 5, 2025, 4:00 PM EST
4.800
-0.130 (-2.64%)
After-hours: Dec 5, 2025, 7:00 PM EST
Cosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.61 | 5.61 | 4.88 | 4.93 | 4.93 | -9.54% | 3,403,448 |
| Dec 4, 2025 | 5.41 | 5.52 | 5.38 | 5.45 | 5.45 | 1.68% | 994,639 |
| Dec 3, 2025 | 5.35 | 5.45 | 5.29 | 5.36 | 5.36 | 0.37% | 1,824,610 |
| Dec 2, 2025 | 5.03 | 5.43 | 5.03 | 5.34 | 5.34 | 8.76% | 2,654,115 |
| Dec 1, 2025 | 4.87 | 4.99 | 4.80 | 4.91 | 4.91 | 0.41% | 1,378,079 |
| Nov 28, 2025 | 5.02 | 5.04 | 4.85 | 4.89 | 4.89 | -1.61% | 1,015,566 |
| Nov 26, 2025 | 4.75 | 5.02 | 4.75 | 4.97 | 4.97 | 5.52% | 1,738,783 |
| Nov 25, 2025 | 4.66 | 4.76 | 4.65 | 4.71 | 4.71 | 0.21% | 1,111,074 |
| Nov 24, 2025 | 4.68 | 4.79 | 4.65 | 4.70 | 4.70 | 1.29% | 1,072,328 |
| Nov 21, 2025 | 4.68 | 4.68 | 4.50 | 4.64 | 4.64 | 1.98% | 1,330,939 |
| Nov 20, 2025 | 4.67 | 4.76 | 4.55 | 4.55 | 4.55 | -2.15% | 1,046,724 |
| Nov 19, 2025 | 4.75 | 4.88 | 4.63 | 4.65 | 4.65 | -2.31% | 1,241,596 |
| Nov 18, 2025 | 4.77 | 4.91 | 4.71 | 4.76 | 4.76 | -0.21% | 2,142,414 |
| Nov 17, 2025 | 4.92 | 5.29 | 4.75 | 4.77 | 4.77 | -6.19% | 2,418,876 |
| Nov 14, 2025 | 5.00 | 5.30 | 4.99 | 5.09 | 5.09 | 0.10% | 2,165,323 |
| Nov 13, 2025 | 5.28 | 5.28 | 4.88 | 5.08 | 5.08 | -2.12% | 3,182,070 |
| Nov 12, 2025 | 5.11 | 5.23 | 4.88 | 5.19 | 5.19 | -2.08% | 3,985,898 |
| Nov 11, 2025 | 5.14 | 5.36 | 4.99 | 5.30 | 5.30 | 7.94% | 2,897,556 |
| Nov 10, 2025 | 4.91 | 4.92 | 4.72 | 4.91 | 4.91 | 3.37% | 3,689,544 |
| Nov 7, 2025 | 4.62 | 4.78 | 4.52 | 4.75 | 4.75 | 1.50% | 5,162,019 |
| Nov 6, 2025 | 4.76 | 4.97 | 4.58 | 4.68 | 4.68 | 4.23% | 12,521,055 |
| Nov 5, 2025 | 4.38 | 4.53 | 4.37 | 4.49 | 4.49 | 4.18% | 1,391,372 |
| Nov 4, 2025 | 4.32 | 4.45 | 4.29 | 4.31 | 4.31 | -6.30% | 3,321,738 |
| Nov 3, 2025 | 4.55 | 4.73 | 4.54 | 4.60 | 4.60 | 0.22% | 1,526,416 |
| Oct 31, 2025 | 4.46 | 4.60 | 4.28 | 4.59 | 4.59 | 3.15% | 2,975,652 |
| Oct 30, 2025 | 4.43 | 4.53 | 4.40 | 4.45 | 4.45 | -1.33% | 1,344,254 |
| Oct 29, 2025 | 4.57 | 4.61 | 4.47 | 4.51 | 4.51 | -0.88% | 1,746,299 |
| Oct 28, 2025 | 4.51 | 4.59 | 4.48 | 4.55 | 4.55 | 0.22% | 937,937 |
| Oct 27, 2025 | 4.45 | 4.56 | 4.35 | 4.54 | 4.54 | 2.95% | 2,226,534 |
| Oct 24, 2025 | 4.59 | 4.63 | 4.39 | 4.41 | 4.41 | -3.08% | 2,784,877 |
| Oct 23, 2025 | 4.51 | 4.57 | 4.42 | 4.55 | 4.55 | 2.94% | 1,396,475 |
| Oct 22, 2025 | 4.40 | 4.44 | 4.34 | 4.42 | 4.42 | -0.45% | 1,220,410 |
| Oct 21, 2025 | 4.28 | 4.50 | 4.28 | 4.44 | 4.44 | 2.54% | 1,463,534 |
| Oct 20, 2025 | 4.35 | 4.40 | 4.31 | 4.33 | 4.33 | 0.46% | 743,306 |
| Oct 17, 2025 | 4.14 | 4.32 | 4.13 | 4.31 | 4.31 | 3.61% | 860,809 |
| Oct 16, 2025 | 4.33 | 4.37 | 4.13 | 4.16 | 4.16 | -3.93% | 1,849,029 |
| Oct 15, 2025 | 4.25 | 4.35 | 4.22 | 4.33 | 4.33 | 1.17% | 1,497,936 |
| Oct 14, 2025 | 4.21 | 4.29 | 4.21 | 4.28 | 4.28 | - | 992,913 |
| 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 | 4.27 | 4.35 | 4.35 | -0.68% | 1,101,298 |
| 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% | 1,525,183 |
| 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% | 1,024,381 |
| 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% | 1,231,764 |
| Sep 29, 2025 | 4.68 | 4.70 | 4.57 | 4.66 | 4.66 | 0.65% | 1,088,259 |
| Sep 26, 2025 | 4.60 | 4.65 | 4.52 | 4.63 | 4.63 | -0.43% | 1,885,270 |
| Sep 25, 2025 | 4.97 | 4.97 | 4.60 | 4.65 | 4.65 | -6.81% | 2,256,382 |
| 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% | 12,500,558 |
| Sep 19, 2025 | 5.70 | 5.74 | 5.55 | 5.66 | 5.66 | -3.74% | 1,095,455 |
| 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% | 1,346,288 |
| Sep 10, 2025 | 5.29 | 5.43 | 5.29 | 5.40 | 5.40 | 2.08% | 1,575,078 |
| 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% | 3,591,086 |
| 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% | 511,397 |
| 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% | 2,032,673 |
| Aug 18, 2025 | 4.16 | 4.34 | 4.14 | 4.22 | 4.22 | 4.20% | 1,383,874 |
| Aug 15, 2025 | 4.00 | 4.11 | 3.97 | 4.05 | 4.05 | 0.50% | 1,338,973 |
| Aug 14, 2025 | 4.07 | 4.13 | 3.93 | 4.03 | 4.03 | -5.84% | 2,817,153 |
| 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% | 1,108,296 |
| Aug 8, 2025 | 4.37 | 4.41 | 4.25 | 4.26 | 4.26 | -2.52% | 960,235 |
| Aug 7, 2025 | 4.30 | 4.40 | 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% | 1,318,698 |
| 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 | - | 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% | 1,001,965 |
| 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 | 4.27 | 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 |
| Jul 17, 2025 | 4.44 | 4.48 | 4.40 | 4.43 | 4.43 | -0.23% | 1,167,324 |