Skip to main content
Cosan S.A. (CSAN)
NYSE: CSAN · Real-Time Price · USD
7.31
-0.30 (-3.98%)
Nov 21, 2024, 1:04 PM EST - Market open

Cosan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20247.597.717.597.617.61-0.26%311,937
Nov 19, 20247.607.747.587.637.63-1.29%511,413
Nov 18, 20247.918.067.697.737.73-1.65%1,000,282
Nov 15, 20248.058.157.857.867.861.03%429,192
Nov 14, 20247.908.017.757.787.78-0.51%542,012
Nov 13, 20247.837.887.737.827.82-0.64%590,616
Nov 12, 20247.887.937.787.877.87-2.48%586,192
Nov 11, 20247.928.107.898.078.07-0.86%677,823
Nov 8, 20248.198.207.988.148.14-3.44%415,196
Nov 7, 20248.588.648.438.438.43-0.12%359,952
Nov 6, 20248.188.508.148.448.441.69%436,922
Nov 5, 20248.168.398.158.308.30-0.12%463,901
Nov 4, 20248.098.438.098.318.316.40%599,749
Nov 1, 20248.078.137.807.817.81-3.94%638,525
Oct 31, 20248.348.388.138.138.13-2.40%442,556
Oct 30, 20248.368.508.328.338.33-475,233
Oct 29, 20248.468.538.338.338.33-1.54%523,889
Oct 28, 20248.328.618.328.468.463.05%584,725
Oct 25, 20248.208.278.158.218.21-0.85%437,463
Oct 24, 20248.158.308.098.288.281.47%329,250
Oct 23, 20248.098.208.018.168.16-607,325
Oct 22, 20248.208.248.038.168.16-0.49%691,517
Oct 21, 20248.278.298.208.208.20-0.97%548,497
Oct 18, 20248.528.528.278.288.28-1.90%321,013
Oct 17, 20248.358.458.308.448.44-1.06%517,190
Oct 16, 20248.448.628.418.538.530.12%479,588
Oct 15, 20248.648.658.518.528.52-2.74%607,393
Oct 14, 20248.588.798.548.768.761.62%461,842
Oct 11, 20248.708.718.478.628.62-3.15%704,227
Oct 10, 20248.828.968.768.908.900.45%522,286
Oct 9, 20249.029.128.798.868.86-4.01%1,017,811
Oct 8, 20249.319.339.159.239.23-2.74%734,549
Oct 7, 20249.609.769.429.499.49-1.45%328,573
Oct 4, 20249.529.659.459.639.630.84%438,384
Oct 3, 20249.589.589.329.559.55-3.54%432,717
Oct 2, 202410.0510.129.889.909.901.33%544,027
Oct 1, 20249.589.789.489.779.772.20%957,189
Sep 30, 20249.689.789.549.569.56-1.14%594,591
Sep 27, 20249.579.729.479.679.671.90%979,027
Sep 26, 20249.429.579.309.499.494.06%526,909
Sep 25, 20249.269.269.099.129.12-1.83%780,933
Sep 24, 20249.239.369.169.299.294.97%648,751
Sep 23, 20248.948.958.828.858.85-1.67%612,189
Sep 20, 20249.449.458.989.009.00-5.86%542,944
Sep 19, 20249.759.769.539.569.56-379,306
Sep 18, 20249.749.879.539.569.56-1.44%720,131
Sep 17, 20249.629.749.559.709.701.89%647,354
Sep 16, 20249.519.589.419.529.521.49%424,895
Sep 13, 20249.389.539.349.389.381.96%464,855
Sep 12, 20248.989.218.979.209.200.77%879,489
Sep 11, 20249.029.178.869.139.133.16%562,782
Sep 10, 20249.059.068.768.858.85-2.85%556,421
Sep 9, 20249.219.259.119.119.11-1.30%539,547
Sep 6, 20249.639.649.199.239.23-3.65%431,695
Sep 5, 20249.579.609.439.589.580.84%479,075
Sep 4, 20249.389.579.359.509.502.37%483,666
Sep 3, 20249.429.439.239.289.28-2.32%776,585
Aug 30, 20249.379.539.349.509.50-0.63%567,521
Aug 29, 20249.689.689.469.569.56-2.75%322,290
Aug 28, 20249.939.959.759.839.83-2.87%214,331
Aug 27, 202410.2210.2710.1110.1210.12-0.69%393,152
Aug 26, 202410.1610.2810.1110.1910.190.39%678,498
Aug 23, 202410.0010.279.8810.1510.153.68%439,072
Aug 22, 202410.0010.049.779.799.79-3.74%323,032
Aug 21, 202410.3010.3410.0910.1710.170.59%584,679
Aug 20, 202410.1710.2210.0710.1110.11-2.13%324,592
Aug 19, 20249.9010.369.8810.3310.334.87%385,939
Aug 16, 202410.1110.129.799.859.85-1.50%331,769
Aug 15, 20249.8010.129.8010.0010.001.83%939,625
Aug 14, 20249.859.949.769.829.82-1.90%684,832
Aug 13, 20249.8910.069.8410.0110.012.35%592,488
Aug 12, 20249.939.969.739.789.78-353,525
Aug 9, 20249.769.879.649.789.782.73%455,945
Aug 8, 20249.359.559.279.529.522.59%446,828
Aug 7, 20249.249.349.139.289.281.31%636,481
Aug 6, 20248.969.298.879.169.163.04%682,701
Aug 5, 20248.728.978.698.898.89-1.66%522,647
Aug 2, 20249.189.188.939.049.04-0.55%863,375
Aug 1, 20249.499.579.069.099.09-3.50%489,528
Jul 31, 20249.519.589.369.429.42-0.95%513,476
Jul 30, 20249.419.539.399.519.51-0.52%388,416
Jul 29, 20249.639.659.469.569.56-1.14%247,716
Jul 26, 20249.519.829.489.679.671.26%912,556
Jul 25, 20249.499.679.459.559.550.10%199,253
Jul 24, 20249.639.759.539.549.54-2.55%323,198
Jul 23, 20249.939.959.769.799.79-2.30%188,022
Jul 22, 202410.0010.169.9810.0210.020.91%189,969
Jul 19, 202410.1110.159.919.939.930.61%1,184,605
Jul 18, 202410.1810.239.869.879.87-5.46%866,745
Jul 17, 202410.4510.5410.3810.4410.44-0.95%593,484
Jul 16, 202410.5910.6410.3910.5410.540.38%284,802
Jul 15, 202410.4910.5110.3410.5010.50-348,256
Jul 12, 202410.3610.5210.3110.5010.500.10%346,652
Jul 11, 202410.5210.6110.3810.4910.491.25%476,170
Jul 10, 202410.5910.5910.2710.3610.36-0.19%335,362
Jul 9, 202410.1510.4510.1510.3810.382.37%364,940
Jul 8, 202410.1910.2710.0710.1410.14-1.84%308,288
Jul 5, 202410.3110.3510.1410.3310.332.58%677,919
Jul 3, 20249.8210.089.7910.0710.075.56%286,948
Jul 2, 20249.619.689.459.549.54-0.83%454,061