Cosan SA ADR (CSAN) Historical Stock Data
11.43 ↑0.36 (3.25%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CSAN is down -0.29% a day on average. There have been 12 days where Cosan SA ADR closed green and 18 days where CSAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 11.37 | 11.43 | ↑$0.06 (0.53%) | 11.37 | 11.60 | 287.73K |
| 2024-04-25 | 10.98 | 11.07 | ↑$0.09 (0.82%) | 10.97 | 11.17 | 230.29K |
| 2024-04-24 | 11.22 | 11.14 | ↓$0.08 (-0.71%) | 11.03 | 11.25 | 1.02M |
| 2024-04-23 | 11.13 | 11.25 | ↑$0.12 (1.08%) | 11.09 | 11.41 | 1.05M |
| 2024-04-22 | 11.10 | 11.24 | ↑$0.14 (1.26%) | 11.04 | 11.40 | 584.30K |
| 2024-04-19 | 10.99 | 11.08 | ↑$0.09 (0.82%) | 10.99 | 11.11 | 260.53K |
| 2024-04-18 | 10.99 | 10.91 | ↓$0.08 (-0.73%) | 10.80 | 11.18 | 602.34K |
| 2024-04-17 | 10.87 | 10.92 | ↑$0.05 (0.46%) | 10.82 | 11.09 | 530.50K |
| 2024-04-16 | 10.84 | 10.72 | ↓$0.12 (-1.11%) | 10.70 | 10.92 | 593.27K |
| 2024-04-15 | 11.34 | 11.15 | ↓$0.19 (-1.68%) | 10.99 | 11.43 | 715.97K |
| 2024-04-12 | 11.70 | 11.65 | ↓$0.05 (-0.43%) | 11.64 | 11.91 | 479.08K |
| 2024-04-11 | 12.15 | 11.80 | ↓$0.35 (-2.88%) | 11.79 | 12.15 | 809.32K |
| 2024-04-10 | 12.35 | 12.30 | ↓$0.05 (-0.40%) | 12.20 | 12.40 | 441.99K |
| 2024-04-09 | 12.77 | 12.65 | ↓$0.12 (-0.94%) | 12.57 | 12.77 | 719.42K |
| 2024-04-08 | 12.06 | 12.51 | ↑$0.45 (3.73%) | 12.06 | 12.58 | 488.45K |
| 2024-04-05 | 12.24 | 12.05 | ↓$0.19 (-1.55%) | 11.99 | 12.25 | 640.86K |
| 2024-04-04 | 12.43 | 12.21 | ↓$0.22 (-1.77%) | 12.17 | 12.68 | 669.29K |
| 2024-04-03 | 12.13 | 12.31 | ↑$0.18 (1.48%) | 12.02 | 12.32 | 1.10M |
| 2024-04-02 | 12.45 | 12.26 | ↓$0.19 (-1.53%) | 12.19 | 12.54 | 814.81K |
| 2024-04-01 | 12.94 | 12.50 | ↓$0.44 (-3.40%) | 12.36 | 12.94 | 623.30K |
| 2024-03-28 | 13.12 | 12.95 | ↓$0.17 (-1.30%) | 12.78 | 13.24 | 413.15K |
| 2024-03-27 | 12.82 | 13.02 | ↑$0.20 (1.56%) | 12.71 | 13.03 | 572.32K |
| 2024-03-26 | 12.94 | 12.83 | ↓$0.11 (-0.85%) | 12.81 | 12.95 | 255.87K |
| 2024-03-25 | 13.01 | 13.03 | ↑$0.02 (0.15%) | 12.95 | 13.07 | 130.80K |
| 2024-03-22 | 13.17 | 13.11 | ↓$0.06 (-0.46%) | 13.08 | 13.26 | 83.43K |
| 2024-03-21 | 13.43 | 13.30 | ↓$0.13 (-0.97%) | 13.24 | 13.43 | 109.70K |
| 2024-03-20 | 13.13 | 13.45 | ↑$0.32 (2.44%) | 13.13 | 13.50 | 251.31K |
| 2024-03-19 | 12.98 | 13.13 | ↑$0.15 (1.16%) | 12.97 | 13.21 | 83.19K |
| 2024-03-18 | 13.11 | 12.92 | ↓$0.19 (-1.45%) | 12.92 | 13.16 | 156.07K |
| 2024-03-15 | 13.37 | 13.08 | ↓$0.29 (-2.17%) | 13.07 | 13.42 | 182.60K |
Create an account or log in to view more rows.
$CSAN why is this not moving lol
$CSAN no pain no gain
$CSAN wow. The volume is so low today. Unreal
$CSAN this is going to skyrocket tmr!!!
$CSAN Holding Strong since January ??????????
$CSAN I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$CSAN Bullish AF ??
$CSAN make it rain
let’s see some green
$CSAN this sell-off is meh.
$CSAN BOUGHT TODAY!