Skip to main content
Cosan S.A. (CSAN)
NYSE: CSAN · Real-Time Price · USD
5.62
+0.17 (3.12%)
Dec 20, 2024, 4:00 PM EST - Market closed

Cosan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20245.525.705.425.625.623.12%1,408,775
Dec 19, 20245.485.565.405.455.451.49%1,362,264
Dec 18, 20245.645.655.305.375.37-8.21%2,343,247
Dec 17, 20245.635.895.575.855.853.17%1,439,780
Dec 16, 20245.795.935.635.675.67-4.06%1,485,731
Dec 13, 20246.066.085.905.915.91-3.43%1,419,993
Dec 12, 20246.336.336.026.126.12-6.28%1,473,647
Dec 11, 20246.346.696.156.536.532.83%2,307,266
Dec 10, 20246.276.396.226.356.353.08%913,120
Dec 9, 20246.306.396.156.166.16-0.48%1,113,977
Dec 6, 20246.396.406.086.196.19-4.77%1,334,437
Dec 5, 20246.656.686.466.506.500.31%939,859
Dec 4, 20246.516.586.396.486.48-1.22%1,226,126
Dec 3, 20246.516.576.436.566.56-0.15%944,496
Dec 2, 20246.606.746.546.576.57-0.61%1,038,723
Nov 29, 20246.276.796.236.616.61-9.70%1,932,156
Nov 27, 20247.577.627.297.327.32-3.81%1,214,187
Nov 26, 20247.737.757.547.617.61-1.55%498,747
Nov 25, 20247.777.827.617.737.731.71%569,328
Nov 22, 20247.417.747.417.607.605.26%1,323,408
Nov 21, 20247.367.417.227.227.22-5.12%1,041,383
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