Free Trial

Cosan (CSAN) Stock Chart & Stock Price History

Cosan logo
$5.67 +0.32 (+5.98%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$5.66 0.00 (-0.09%)
As of 05/2/2025 05:33 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Cosan Stock Price Performance

5 Day
Performance
+3.85%
1 Month
Performance
+2.25%
3 Month
Performance
+4.48%
6 Month
Performance
-27.40%
Year-To-Date
Performance
+4.23%
1 Year
Performance
-50.95%
Receive CSAN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cosan and its competitors with MarketBeat's FREE daily newsletter.

CSAN Stock Chart for Saturday, May, 3, 2025

Cosan Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$5.36$5.67
+5.88%
$5.71$5.501.29 million shs$2.65 billion
05/01/2025$5.46$5.36
-1.92%
$5.49$5.291.25 million shs$2.50 billion
04/30/2025$5.48$5.46
-0.27%
$5.51$5.371.24 million shs$2.55 billion
04/29/2025$5.46$5.48
+0.27%
$5.60$5.421.23 million shs$2.56 billion
04/28/2025$5.42$5.46
+0.83%
$5.53$5.421.14 million shs$2.55 billion
04/25/2025$5.52$5.42
-1.90%
$5.50$5.371.34 million shs$2.53 billion
04/24/2025$5.26$5.52
+5.04%
$5.53$5.291.55 million shs$2.58 billion
04/23/2025$5.08$5.26
+3.55%
$5.34$5.182.05 million shs$2.45 billion
04/22/2025$4.86$5.08
+4.42%
$5.08$4.831.35 million shs$2.37 billion
04/21/2025$4.91$4.86
-0.92%
$4.94$4.82739,179 shs$2.27 billion
04/18/2025$4.91$4.91$4.95$4.741.30 million shs$2.29 billion
04/17/2025$4.76$4.91
+3.05%
$4.95$4.741.30 million shs$2.29 billion
04/16/2025$4.74$4.76
+0.53%
$4.84$4.701.15 million shs$2.22 billion
04/15/2025$4.92$4.74
-3.76%
$4.92$4.721.59 million shs$2.21 billion
04/14/2025$4.79$4.92
+2.69%
$4.99$4.841.43 million shs$2.30 billion
04/11/2025$4.69$4.79
+2.26%
$4.83$4.621.15 million shs$2.24 billion
04/10/2025$4.67$4.69
+0.32%
$4.72$4.502.58 million shs$2.19 billion
04/09/2025$4.42$4.67
+5.78%
$4.74$4.313.67 million shs$2.18 billion
04/09/2025$4.42$4.67
+5.78%
$4.74$4.313.67 million shs$2.18 billion
04/08/2025$4.78$4.42
-7.54%
$4.88$4.392.84 million shs$2.06 billion
04/08/2025$4.78$4.42
-7.54%
$4.88$4.392.84 million shs$2.06 billion
04/07/2025$5.04$4.78
-5.16%
$5.12$4.741.38 million shs$2.23 billion
04/04/2025$5.55$5.04
-9.20%
$5.21$4.971.49 million shs$2.35 billion
04/03/2025$5.34$5.55
+3.84%
$5.61$5.431.49 million shs$2.59 billion
04/02/2025$5.23$5.34
+2.20%
$5.35$5.17663,588 shs$2.49 billion

This page (NYSE:CSAN) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners