Cosan SA ADR (CSAN) Historical Stock Data
4.93 ↓0.52 (-9.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSAN is down -0.04% a day on average. There have been 18 days where Cosan SA ADR closed green and 12 days where CSAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 5.61 | 4.93 | ↓$0.68 (-12.12%) | 4.88 | 5.61 | 3.40M |
| 2025-12-04 | 5.41 | 5.45 | ↑$0.04 (0.74%) | 5.38 | 5.52 | 0.99M |
| 2025-12-03 | 5.35 | 5.36 | ↑$0.01 (0.19%) | 5.29 | 5.45 | 1.82M |
| 2025-12-02 | 5.03 | 5.34 | ↑$0.31 (6.16%) | 5.03 | 5.43 | 2.65M |
| 2025-12-01 | 4.87 | 4.91 | ↑$0.04 (0.82%) | 4.80 | 4.99 | 1.38M |
| 2025-11-28 | 5.02 | 4.89 | ↓$0.13 (-2.59%) | 4.85 | 5.04 | 1.02M |
| 2025-11-26 | 4.75 | 4.97 | ↑$0.22 (4.63%) | 4.75 | 5.02 | 1.77M |
| 2025-11-25 | 4.66 | 4.71 | ↑$0.05 (1.07%) | 4.65 | 4.76 | 1.11M |
| 2025-11-24 | 4.68 | 4.70 | ↑$0.02 (0.43%) | 4.65 | 4.79 | 1.07M |
| 2025-11-21 | 4.68 | 4.64 | ↓$0.04 (-0.85%) | 4.50 | 4.68 | 1.33M |
| 2025-11-20 | 4.67 | 4.55 | ↓$0.12 (-2.57%) | 4.55 | 4.76 | 1.05M |
| 2025-11-19 | 4.75 | 4.65 | ↓$0.10 (-2.11%) | 4.63 | 4.88 | 1.24M |
| 2025-11-18 | 4.77 | 4.76 | ↓$0.01 (-0.21%) | 4.71 | 4.91 | 2.14M |
| 2025-11-17 | 4.92 | 4.77 | ↓$0.15 (-3.05%) | 4.75 | 5.29 | 2.42M |
| 2025-11-14 | 5.00 | 5.09 | ↑$0.09 (1.70%) | 4.99 | 5.30 | 2.17M |
| 2025-11-13 | 5.28 | 5.08 | ↓$0.20 (-3.79%) | 4.88 | 5.28 | 3.18M |
| 2025-11-12 | 5.11 | 5.19 | ↑$0.08 (1.57%) | 4.88 | 5.23 | 3.98M |
| 2025-11-11 | 5.14 | 5.30 | ↑$0.16 (3.11%) | 4.99 | 5.36 | 2.90M |
| 2025-11-10 | 4.91 | 4.91 | ↑$0.00 (0.00%) | 4.72 | 4.92 | 3.69M |
| 2025-11-07 | 4.62 | 4.75 | ↑$0.13 (2.81%) | 4.52 | 4.78 | 5.16M |
| 2025-11-06 | 4.76 | 4.68 | ↓$0.08 (-1.68%) | 4.58 | 4.97 | 12.52M |
| 2025-11-05 | 4.38 | 4.49 | ↑$0.11 (2.51%) | 4.37 | 4.53 | 1.39M |
| 2025-11-04 | 4.32 | 4.31 | ↓$0.01 (-0.23%) | 4.29 | 4.45 | 3.32M |
| 2025-11-03 | 4.55 | 4.60 | ↑$0.05 (1.10%) | 4.54 | 4.73 | 1.53M |
| 2025-10-31 | 4.46 | 4.59 | ↑$0.13 (2.91%) | 4.28 | 4.60 | 2.98M |
| 2025-10-30 | 4.43 | 4.45 | ↑$0.02 (0.45%) | 4.40 | 4.53 | 1.34M |
| 2025-10-29 | 4.57 | 4.51 | ↓$0.06 (-1.31%) | 4.47 | 4.61 | 1.75M |
| 2025-10-28 | 4.51 | 4.55 | ↑$0.04 (0.89%) | 4.48 | 4.59 | 0.94M |
| 2025-10-27 | 4.45 | 4.54 | ↑$0.09 (2.02%) | 4.35 | 4.56 | 2.23M |
| 2025-10-24 | 4.59 | 4.41 | ↓$0.18 (-3.92%) | 4.39 | 4.63 | 2.78M |
Create an account or log in to view more rows.
$CSAN has just been halted from trading.
$CSAN Sleep well my bulls
sleep well
$CSAN recovery hasn’t even started yet.. imo
$CSAN has just been halted from trading.
$CSAN the trend is your friend
until the end.
$CSAN I hope I never have to work for anyone again after this
$CSAN is it time?
$CSAN buy SHARES
$CSAN has just been halted from trading.
$CSAN gap it slap it ask it !