Education
About Us
Working with TipRanks
Follow Us
Cosan (CSAN)
NYSE:CSAN
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
4.60
4.60
4.40
4.45
4.45
-3.26%
1,546,661
0.73
Feb 03, 2026
4.61
4.69
4.51
4.60
4.60
+4.55%
1,391,178
0.60
Feb 02, 2026
4.45
4.52
4.37
4.40
4.40
-2.87%
1,038,324
0.45
Jan 30, 2026
4.52
4.68
4.44
4.53
4.53
-0.88%
2,236,647
0.96
Jan 29, 2026
4.71
4.75
4.44
4.57
4.57
-2.35%
1,980,892
0.85
Jan 28, 2026
4.66
4.72
4.54
4.68
4.68
+2.86%
2,277,989
0.98
Jan 27, 2026
4.48
4.56
4.44
4.55
4.55
+4.84%
2,725,227
1.18
Jan 26, 2026
4.28
4.35
4.25
4.34
4.34
-0.23%
1,299,928
0.56
Jan 23, 2026
4.19
4.36
4.17
4.35
4.35
+2.84%
1,677,620
0.73
Jan 22, 2026
4.17
4.31
4.16
4.23
4.23
+4.19%
2,967,767
1.30
Jan 21, 2026
3.94
4.08
3.94
4.06
4.06
+6.01%
2,394,333
1.04
Jan 20, 2026
3.78
3.93
3.76
3.83
3.83
-0.52%
2,876,194
1.27
Jan 19, 2026
3.76
3.87
3.72
3.85
3.85
0.00%
0
0.00
Jan 16, 2026
3.76
3.87
3.72
3.85
3.85
+1.58%
2,177,961
0.96
Jan 15, 2026
3.90
3.90
3.78
3.79
3.79
-1.56%
2,462,341
1.09
Jan 14, 2026
3.95
4.04
3.84
3.85
3.85
-1.53%
4,216,159
1.92
Jan 13, 2026
3.94
4.00
3.88
3.91
3.91
-2.01%
4,021,005
1.86
Jan 12, 2026
3.89
3.99
3.87
3.99
3.99
+2.31%
2,712,038
1.26
Jan 09, 2026
3.84
3.91
3.81
3.90
3.90
+0.78%
3,082,399
1.46
Jan 08, 2026
3.83
3.88
3.81
3.87
3.87
-0.77%
2,600,484
1.24
Jan 07, 2026
3.87
3.90
3.82
3.90
3.90
-2.50%
2,400,866
1.15
Jan 06, 2026
4.00
4.04
3.91
4.00
4.00
+1.52%
2,830,541
1.37
Jan 05, 2026
3.97
4.04
3.93
3.94
3.94
+0.25%
3,258,522
1.61
Jan 02, 2026
4.01
4.03
3.92
3.93
3.93
-0.51%
2,157,045
1.07
Jan 01, 2026
3.99
4.01
3.94
3.95
3.95
0.00%
0
0.00
Dec 31, 2025
3.99
4.01
3.94
3.95
3.95
-1.50%
910,652
0.45
Dec 30, 2025
3.99
4.05
3.95
4.01
4.01
+2.56%
4,883,919
2.45
Dec 29, 2025
3.92
4.06
3.88
3.91
3.91
-2.49%
2,739,849
1.38
Dec 26, 2025
3.84
4.05
3.84
4.01
4.01
+3.35%
2,515,994
1.28
Dec 25, 2025
3.99
4.03
3.88
3.88
3.88
0.00%
0
0.00
Dec 24, 2025
3.99
4.03
3.88
3.88
3.88
-1.02%
2,615,703
1.33
Dec 23, 2025
3.95
3.98
3.89
3.92
3.92
0.00%
2,636,011
1.35
Dec 22, 2025
4.04
4.04
3.92
3.92
3.92
-2.97%
2,272,578
1.15
Dec 19, 2025
4.20
4.27
4.03
4.04
4.04
-3.81%
2,202,691
1.08
Dec 18, 2025
4.21
4.22
4.13
4.20
4.20
+0.24%
1,267,925
0.57
Dec 17, 2025
4.26
4.28
4.16
4.19
4.19
-3.23%
1,526,906
0.69
Dec 16, 2025
4.56
4.56
4.26
4.33
4.33
-7.28%
3,254,525
1.49
Dec 15, 2025
4.68
4.76
4.64
4.67
4.67
+0.65%
794,866
0.36
Dec 12, 2025
4.87
4.90
4.62
4.64
4.64
-3.53%
1,198,836
0.54
Dec 11, 2025
4.82
4.89
4.77
4.81
4.81
+0.21%
1,241,008
0.56
Dec 10, 2025
4.79
4.84
4.70
4.80
4.80
-1.03%
1,518,391
0.69
Dec 09, 2025
4.88
4.89
4.70
4.85
4.85
-1.62%
1,775,562
0.81
Dec 08, 2025
5.00
5.02
4.87
4.93
4.93
0.00%
1,229,979
0.56
Dec 05, 2025
5.61
5.61
4.88
4.93
4.93
-9.54%
3,403,448
1.56
Dec 04, 2025
5.41
5.52
5.38
5.45
5.45
+1.68%
994,949
0.45
Dec 03, 2025
5.35
5.45
5.29
5.36
5.36
+0.37%
1,824,610
0.83
Dec 02, 2025
5.03
5.43
5.03
5.34
5.34
+8.76%
2,654,931
1.20
Dec 01, 2025
4.87
4.99
4.80
4.91
4.91
+0.41%
1,378,104
0.61
Nov 28, 2025
5.02
5.04
4.85
4.89
4.89
-1.61%
1,016,688
0.45
Nov 27, 2025
4.75
5.02
4.75
4.97
4.97
0.00%
0
0.00
Rows: