Free Trial

Cosan (CSAN) Stock Chart & Stock Price History

→ “Retirement Secret” Showed 995% Gain Last Time We Shared It (From Stansberry Research) (Ad)
Free CSAN Stock Alerts
$11.06
-0.08 (-0.72%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Cosan Stock Price Performance

5 Day
Performance
-0.14%
1 Month
Performance
-13.76%
3 Month
Performance
-26.82%
6 Month
Performance
-15.28%
Year-To-Date
Performance
-29.34%
1 Year
Performance
-4.12%
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 Stansberry Research
“Retirement Secret” Showed 995% Gain Last Time We Shared It
Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.
Find out why right here (and see what you can do to get in too with just a few dollars).

CSAN Stock Chart for Friday, April, 26, 2024

CSAN Chart by TradingView

Cosan Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
“Retirement Secret” Showed 995% Gain Last Time We Shared It (Ad)

Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.

Find out why right here (and see what you can do to get in too with just a few dollars).
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
02/09/2024$14.72$14.90
+1.26%		$15.10$14.66265,223 shs$0.00
02/08/2024$14.93$14.72
-1.41%		$14.80$14.55204,996 shs$0.00
02/07/2024$14.96$14.93
-0.23%		$15.14$14.89163,513 shs$0.00
02/06/2024$14.54$14.96
+2.89%		$15.00$14.71279,339 shs$0.00
02/05/2024$14.49$14.54
+0.35%		$14.62$14.23209,135 shs$0.00
02/02/2024$15.10$14.50
-3.97%		$14.90$14.47250,506 shs$0.00
02/01/2024$14.78$15.10
+2.13%		$15.11$14.77236,207 shs$0.00
01/31/2024$14.72$14.78
+0.41%		$15.22$14.76214,464 shs$5.65 billion
01/30/2024$14.82$14.72
-0.67%		$14.79$14.42247,141 shs$0.00
01/29/2024$15.12$14.82
-1.98%		$15.12$14.64209,365 shs$0.00
01/26/2024$15.05$15.12
+0.47%		$15.16$14.9780,412 shs$0.00
01/25/2024$14.90$15.05
+1.01%		$15.16$14.91199,685 shs$0.00

Related Companies:
This page (NYSE:CSAN) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
I’m afraid WWIII is a very real possibility
Porter & Company