Free Trial

Cosan (CSAN) Stock Chart & Stock Price History

→ The Department of Defense Has a New Drone Contractor (From The Tomorrow Investor) (Ad)
Free CSAN Stock Alerts
$11.06
-0.19 (-1.69%)
(As of 05/10/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Cosan Stock Price Performance

5 Day
Performance
-3.83%
1 Month
Performance
-5.06%
3 Month
Performance
-20.80%
6 Month
Performance
-24.09%
Year-To-Date
Performance
-29.37%
1 Year
Performance
-16.21%
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

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

CSAN Stock Chart for Monday, May, 13, 2024

CSAN Chart by TradingView

Cosan Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$11.25$11.05
-1.78%		$11.33$11.05306,534 shs$0.00
05/09/2024$11.50$11.25
-2.17%		$11.34$10.99432,400 shs$0.00
05/08/2024$11.46$11.50
+0.35%		$11.55$11.34239,534 shs$0.00
05/07/2024$11.20$11.46
+2.32%		$11.58$11.32321,712 shs$0.00
05/06/2024$11.56$11.20
-3.11%		$11.60$11.18550,541 shs$4.28 billion
05/03/2024$11.33$11.56
+2.08%		$11.75$11.47358,638 shs$0.00
05/02/2024$11.19$11.33
+1.25%		$11.61$11.31546,712 shs$0.00
05/01/2024$11.09$11.19
+0.86%		$11.36$11.01209,954 shs$4.28 billion
04/30/2024$11.41$11.09
-2.80%		$11.30$11.09217,976 shs$0.00
04/29/2024$11.43$11.41
-0.17%		$11.52$11.35315,094 shs$0.00
04/26/2024$11.07$11.43
+3.30%		$11.60$11.37287,734 shs$0.00
04/25/2024$11.13$11.07
-0.58%		$11.17$10.97230,289 shs$0.00
04/24/2024$11.24$11.13
-0.98%		$11.25$11.041.02 million shs$0.00
04/23/2024$11.24$11.24$11.41$11.091.05 million shs$0.00
04/22/2024$11.08$11.24
+1.44%		$11.40$11.04584,296 shs$4.30 billion
04/19/2024$10.91$11.08
+1.56%		$11.11$10.99260,526 shs$0.00
04/18/2024$10.92$10.91
-0.09%		$11.18$10.80602,338 shs$0.00
04/17/2024$10.72$10.92
+1.87%		$11.09$10.82530,496 shs$4.18 billion
04/16/2024$11.15$10.72
-3.86%		$10.92$10.70592,168 shs$0.00
04/15/2024$11.65$11.15
-4.29%		$11.43$10.99715,972 shs$0.00
04/12/2024$11.80$11.65
-1.27%		$11.91$11.64479,075 shs$0.00
04/11/2024$12.30$11.80
-4.07%		$12.15$11.79737,216 shs$0.00
04/10/2024$12.65$12.30
-2.77%		$12.40$12.20441,990 shs$0.00
04/09/2024$12.51$12.65
+1.12%		$12.77$12.57637,218 shs$0.00
04/08/2024$12.05$12.51
+3.82%		$12.58$12.06487,953 shs$4.78 billion
04/05/2024$12.21$12.05
-1.31%		$12.25$11.99640,856 shs$0.00
04/04/2024$12.32$12.21
-0.85%		$12.68$12.17669,291 shs$0.00
04/03/2024$12.26$12.32
+0.45%		$12.32$12.021.10 million shs$4.71 billion
04/02/2024$12.50$12.26
-1.92%		$12.54$12.19814,801 shs$0.00
04/01/2024$12.95$12.50
-3.47%		$12.94$12.36611,794 shs$0.00
03/29/2024$12.96$12.95
-0.04%		$13.24$12.78413,153 shs$0.00
03/28/2024$13.02$12.96
-0.50%		$13.23$12.78413,153 shs$4.95 billion
03/27/2024$12.83$13.02
+1.48%		$13.03$12.71572,315 shs$0.00
03/26/2024$13.03$12.83
-1.53%		$12.95$12.81255,866 shs$0.00
03/25/2024$13.11$13.03
-0.61%		$13.07$12.95130,537 shs$0.00
03/22/2024$13.30$13.14
-1.24%		$13.25$13.0983,431 shs$0.00
03/21/2024$13.45$13.30
-1.12%		$13.43$13.24109,703 shs$0.00
03/20/2024$13.13$13.45
+2.44%		$13.50$13.13251,311 shs$0.00
03/19/2024$12.92$13.13
+1.63%		$13.21$12.9783,190 shs$0.00
03/18/2024$13.08$12.92
-1.22%		$13.16$12.92156,074 shs$0.00
[URGENT] DO NOT Touch These AI Stocks! (Ad)

Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?

Click here for our #1 AI Stock for 2024 and Beyond
03/15/2024$13.29$13.08
-1.54%		$13.42$13.07182,589 shs$0.00
03/14/2024$13.41$13.29
-0.90%		$13.43$13.25160,036 shs$5.08 billion
03/13/2024$13.38$13.41
+0.19%		$13.52$13.33188,646 shs$0.00
03/12/2024$13.29$13.38
+0.68%		$13.45$13.25138,876 shs$0.00
03/11/2024$13.19$13.29
+0.76%		$13.44$13.22200,154 shs$0.00
03/08/2024$13.06$13.19
+1.00%		$13.28$13.06226,609 shs$0.00
03/07/2024$13.12$13.06
-0.42%		$13.22$12.98211,273 shs$0.00
03/06/2024$13.21$13.12
-0.72%		$13.30$13.07291,612 shs$0.00
03/05/2024$13.42$13.21
-1.56%		$13.31$13.12211,314 shs$0.00
03/04/2024$13.60$13.42
-1.32%		$13.57$13.41186,392 shs$5.13 billion
03/01/2024$13.72$13.61
-0.80%		$13.71$13.48327,937 shs$0.00
02/29/2024$14.08$13.72
-2.52%		$13.82$13.57303,624 shs$5.25 billion
02/28/2024$14.74$14.08
-4.51%		$14.41$14.03162,527 shs$0.00
02/27/2024$14.33$14.74
+2.86%		$14.81$14.65119,966 shs$0.00
02/26/2024$14.21$14.33
+0.84%		$14.43$14.19168,857 shs$0.00
02/23/2024$14.58$14.20
-2.57%		$14.49$14.19177,119 shs$0.00
02/22/2024$14.97$14.58
-2.64%		$14.89$14.55131,574 shs$0.00
02/21/2024$15.08$14.97
-0.73%		$15.12$14.85189,281 shs$0.00
02/20/2024$15.19$15.08
-0.72%		$15.25$15.06251,760 shs$0.00
02/19/2024$15.19$15.19$15.24$14.88213,500 shs$5.81 billion
02/16/2024$14.87$15.19
+2.19%		$15.24$14.88213,582 shs$0.00
02/15/2024$14.58$14.87
+1.95%		$14.98$14.83373,606 shs$5.69 billion
02/14/2024$13.97$14.58
+4.40%		$14.79$14.00545,841 shs$5.58 billion
02/13/2024$14.89$13.97
-6.21%		$14.47$13.90198,703 shs$0.00
02/12/2024$14.90$14.89
-0.07%		$14.99$14.76178,290 shs$0.00

Related Companies:
This page (NYSE:CSAN) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Elon to Transform U.S. Economy?
Porter & Company
Bill Clinton Backing Biden Replacement???
The Freeport Society
Urgent Nvidia Warning
Altimetry