Free Trial

Cosan (CSAN) Stock Chart & Stock Price History

→ Fidelity, Bezos, Goldman Bet Big on Tiny Biotech (From Behind the Markets) (Ad)
Free CSAN Stock Alerts
$11.46
0.00 (0.00%)
(As of 02:08 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Cosan Stock Price Performance

5 Day
Performance
-0.87%
1 Month
Performance
-8.39%
3 Month
Performance
-22.12%
6 Month
Performance
-19.92%
Year-To-Date
Performance
-26.82%
1 Year
Performance
-5.37%
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 Behind the Markets
Fidelity, Bezos, Goldman Bet Big on Tiny Biotech
Are you ready for a major shift in the investment world? There's a new drug The Wall Street Journal is calling the "King Kong" of drugs.
Don't miss out on the "next Ozempic" >>>

CSAN Stock Chart for Wednesday, May, 8, 2024

CSAN Chart by TradingView

Cosan Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Could this Tiny Biotech End Disease Forever? (Ad)

Imagine a revolutionary treatment capable of editing out ANY disease. By literally "cutting" the genetic instructions that cause illness, and "pasting" in corrected DNA to restore perfect health.

Access my full "Cut & Paste" profit analysis now.
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
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

Related Companies:
This page (NYSE:CSAN) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Fidelity, Bezos, Goldman Bet Big on Tiny Biotech
Behind the Markets
AI “wealth window” is closing June 25th
Paradigm Press
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing