Cosan S.A. ADS (CSAN)

Historical Prices For Cosan S.A. ADS (CSAN)

Date Range:

2025-07-08 - 2025-10-08

Date	Open	High	Low	Close	Volume	Adjusted Close
10/07/2025	4.43	4.47	4.31	4.33	1,525,183	4.33
10/06/2025	4.54	4.55	4.44	4.50	1,241,303	4.50
10/03/2025	4.44	4.55	4.42	4.54	1,024,381	4.54
10/02/2025	4.57	4.62	4.39	4.40	2,037,240	4.40
10/01/2025	4.61	4.66	4.55	4.57	1,726,022	4.57
9/30/2025	4.69	4.70	4.55	4.60	1,231,764	4.60
9/29/2025	4.68	4.70	4.57	4.66	1,088,259	4.66
9/26/2025	4.60	4.65	4.51	4.63	1,885,270	4.63
9/25/2025	4.97	4.97	4.60	4.65	2,256,382	4.65
9/24/2025	4.86	5.13	4.85	4.99	2,955,412	4.99
9/23/2025	4.59	4.87	4.57	4.77	7,154,322	4.77
9/22/2025	4.67	4.67	4.29	4.65	12,500,173	4.65
9/19/2025	5.70	5.74	5.54	5.66	1,095,455	5.66
9/18/2025	6.00	6.00	5.83	5.88	1,016,821	5.88
9/17/2025	5.87	6.00	5.84	5.95	2,236,636	5.95
9/16/2025	5.71	5.87	5.64	5.82	1,973,938	5.82
9/15/2025	5.52	5.69	5.46	5.62	1,005,112	5.62
9/12/2025	5.41	5.57	5.39	5.53	1,236,668	5.53
9/11/2025	5.43	5.56	5.39	5.47	1,346,288	5.47
9/10/2025	5.29	5.42	5.29	5.40	1,575,076	5.40
9/09/2025	5.40	5.41	5.20	5.29	1,520,106	5.29
9/08/2025	5.50	5.53	5.33	5.48	2,059,413	5.48
9/05/2025	5.43	5.48	5.24	5.31	2,758,066	5.31
9/04/2025	5.05	5.27	5.00	5.19	3,297,076	5.19
9/03/2025	4.57	4.90	4.56	4.87	3,591,080	4.87
9/02/2025	4.45	4.61	4.38	4.58	2,531,117	4.58
8/29/2025	4.24	4.33	4.24	4.28	1,186,335	4.28
8/28/2025	4.21	4.32	4.17	4.22	1,929,438	4.22
8/27/2025	3.95	4.10	3.94	4.10	1,047,907	4.10
8/26/2025	4.00	4.03	3.93	3.95	511,377	3.95
8/25/2025	4.06	4.12	3.98	4.01	1,017,543	4.01
8/22/2025	3.88	4.01	3.83	3.97	1,370,744	3.97
8/21/2025	3.85	3.88	3.80	3.81	889,022	3.81
8/20/2025	3.92	4.00	3.85	3.87	1,338,949	3.87
8/19/2025	4.00	4.07	3.87	3.92	2,032,657	3.92
8/18/2025	4.16	4.34	4.14	4.22	1,383,874	4.22
8/15/2025	4.00	4.11	3.96	4.05	1,338,973	4.05
8/14/2025	4.07	4.13	3.93	4.03	2,810,950	4.03
8/13/2025	4.21	4.38	4.21	4.28	939,835	4.28
8/12/2025	4.23	4.40	4.22	4.34	1,060,487	4.34
8/11/2025	4.22	4.23	4.09	4.12	1,108,296	4.12
8/08/2025	4.37	4.41	4.25	4.26	960,235	4.26
8/07/2025	4.30	4.39	4.25	4.37	1,304,203	4.37
8/06/2025	4.30	4.39	4.24	4.25	1,125,108	4.25
8/05/2025	4.22	4.38	4.21	4.28	1,318,689	4.28
8/04/2025	4.18	4.27	4.16	4.18	847,703	4.18
8/01/2025	4.32	4.36	4.16	4.16	1,118,738	4.16
7/31/2025	4.12	4.30	4.12	4.23	1,236,638	4.23
7/30/2025	4.11	4.29	4.01	4.23	2,707,926	4.23
7/29/2025	4.15	4.24	4.11	4.15	1,169,594	4.15
7/28/2025	4.30	4.30	4.13	4.17	1,001,965	4.17
7/25/2025	4.27	4.34	4.21	4.32	814,210	4.32
7/24/2025	4.15	4.28	4.13	4.25	1,075,841	4.25
7/23/2025	4.11	4.27	4.10	4.24	1,908,398	4.24
7/22/2025	4.21	4.23	4.09	4.10	1,701,208	4.10
7/21/2025	4.25	4.26	4.14	4.15	1,545,601	4.15
7/18/2025	4.46	4.46	4.21	4.23	1,719,718	4.23
7/17/2025	4.44	4.48	4.40	4.43	1,167,323	4.43
7/16/2025	4.52	4.52	4.41	4.44	1,639,273	4.44
7/15/2025	4.60	4.61	4.47	4.53	1,601,811	4.53
7/14/2025	4.59	4.61	4.48	4.48	1,206,613	4.48
7/11/2025	4.56	4.66	4.51	4.59	1,781,522	4.59
7/10/2025	4.66	4.69	4.58	4.68	2,349,085	4.68
7/09/2025	5.04	5.04	4.84	4.86	1,135,987	4.86
7/08/2025	5.06	5.08	4.99	5.01	767,430	5.01