Education
About Us
Working with TipRanks
Follow Us
Cosan (CSAN)
NYSE:CSAN
Time Period
1Y
Events
Historical Prices
Rows:
Mar 10, 2026
4.53
4.85
4.41
4.75
4.75
+6.50%
2,460,505
1.17
Mar 09, 2026
4.20
4.51
4.20
4.46
4.46
+4.94%
2,498,718
1.19
Mar 06, 2026
4.30
4.36
4.22
4.25
4.25
-2.52%
1,315,232
0.63
Mar 05, 2026
4.50
4.53
4.33
4.36
4.36
-5.42%
1,848,090
0.88
Mar 04, 2026
4.53
4.71
4.50
4.61
4.61
+1.77%
1,281,178
0.60
Mar 03, 2026
4.53
4.61
4.32
4.53
4.53
-5.63%
1,953,154
0.93
Mar 02, 2026
4.76
4.87
4.71
4.80
4.80
-3.23%
1,392,278
0.66
Feb 27, 2026
5.17
5.17
4.91
4.96
4.96
-5.70%
2,232,295
1.05
Feb 26, 2026
5.11
5.29
5.02
5.26
5.26
+2.94%
2,528,666
1.20
Feb 25, 2026
5.38
5.42
5.11
5.11
5.11
-3.95%
1,151,520
0.55
Feb 24, 2026
5.21
5.38
5.21
5.32
5.32
+2.50%
1,408,113
0.68
Feb 23, 2026
5.24
5.43
5.11
5.19
5.19
+2.57%
2,800,535
1.36
Feb 20, 2026
4.93
5.09
4.89
5.06
5.06
+2.43%
1,218,644
0.59
Feb 19, 2026
4.95
5.03
4.87
4.94
4.94
+1.23%
1,866,447
0.91
Feb 18, 2026
4.66
4.89
4.63
4.88
4.88
+4.95%
2,186,691
1.07
Feb 17, 2026
4.67
4.68
4.49
4.65
4.65
-0.85%
1,166,963
0.57
Feb 16, 2026
4.71
4.72
4.54
4.69
4.69
0.00%
0
0.00
Feb 13, 2026
4.71
4.72
4.54
4.69
4.69
-1.47%
2,889,620
1.42
Feb 12, 2026
4.96
5.03
4.71
4.76
4.76
-5.37%
4,166,834
2.07
Feb 11, 2026
4.89
5.05
4.78
5.03
5.03
+5.89%
2,954,704
1.48
Feb 10, 2026
4.69
4.81
4.57
4.76
4.76
+0.21%
3,817,389
1.92
Feb 09, 2026
4.63
4.75
4.57
4.75
4.75
+7.47%
3,816,853
1.91
Feb 06, 2026
4.32
4.43
4.27
4.42
4.42
+3.76%
1,129,803
0.56
Feb 05, 2026
4.40
4.46
4.25
4.26
4.26
-4.27%
820,651
0.40
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
Rows: