Cosan SA ADR (CSAN) Historical Stock Data
4.20 ↑0.01 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSAN is down -0.65% a day on average. There have been 13 days where Cosan SA ADR closed green and 17 days where CSAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 4.21 | 4.20 | ↓$0.01 (-0.24%) | 4.13 | 4.22 | 1.27M |
| 2025-12-17 | 4.26 | 4.19 | ↓$0.07 (-1.64%) | 4.16 | 4.28 | 1.53M |
| 2025-12-16 | 4.56 | 4.33 | ↓$0.23 (-5.04%) | 4.26 | 4.56 | 3.25M |
| 2025-12-15 | 4.68 | 4.67 | ↓$0.01 (-0.21%) | 4.64 | 4.76 | 794.87K |
| 2025-12-12 | 4.87 | 4.64 | ↓$0.23 (-4.72%) | 4.62 | 4.90 | 1.20M |
| 2025-12-11 | 4.82 | 4.81 | ↓$0.01 (-0.21%) | 4.77 | 4.89 | 1.24M |
| 2025-12-10 | 4.79 | 4.80 | ↑$0.01 (0.21%) | 4.70 | 4.84 | 1.52M |
| 2025-12-09 | 4.88 | 4.85 | ↓$0.03 (-0.61%) | 4.70 | 4.89 | 1.78M |
| 2025-12-08 | 5.00 | 4.93 | ↓$0.07 (-1.40%) | 4.87 | 5.02 | 1.23M |
| 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 |
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 !