Free Trial

Cosan (CSAN) Stock Chart & Stock Price History

→ Mysterious Gold Leverage Just Announced (From Stansberry Research) (Ad)
Free CSAN Stock Alerts
$11.07
-0.07 (-0.63%)
(As of 04:32 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Cosan Stock Price Performance

5 Day
Performance
+0.27%
1 Month
Performance
-14.74%
3 Month
Performance
-26.18%
6 Month
Performance
-12.73%
Year-To-Date
Performance
-29.05%
1 Year
Performance
-6.72%
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
Mysterious Gold Leverage Just Announced
World's biggest multibillionaire investor group is buying THIS by the tons Most folks have completely missed the fact that there's one group of investors so powerful they're literally buying ONE THING by the tons… Stacking it in their locked vaults on pallets in record numbers.
Find out what it is and see how you can get in with just a few dollars.

CSAN Stock Chart for Thursday, April, 25, 2024

CSAN Chart by TradingView

Cosan Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/29/2024$14.08$13.72
-2.52%		$13.82$13.57303,624 shs$5.25 billion
Mysterious Gold Leverage Just Announced (Ad)

World's biggest multibillionaire investor group is buying THIS by the tons Most folks have completely missed the fact that there's one group of investors so powerful they're literally buying ONE THING by the tons… Stacking it in their locked vaults on pallets in record numbers.

Find out what it is and see how you can get in with just a few dollars.
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
01/24/2024$14.93$14.90
-0.20%		$15.27$14.89217,016 shs$0.00

Related Companies:
This page (NYSE:CSAN) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Your Money is Not Safe
American Alternative
The only accurate crypto trading system I know …
Weiss Ratings