Canadian Solar Inc. (CSIQ)
NASDAQ: CSIQ · Real-Time Price · USD
10.59
+0.80 (8.17%)
At close: May 12, 2025, 4:00 PM
10.40
-0.19 (-1.79%)
After-hours: May 12, 2025, 4:13 PM EDT
Canadian Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.41 | 10.88 | 10.27 | 10.89 | - | 11.24% | 1,432,576 |
| May 9, 2025 | 9.35 | 9.86 | 9.30 | 9.79 | 9.79 | 6.30% | 1,192,792 |
| May 8, 2025 | 9.15 | 9.51 | 8.93 | 9.21 | 9.21 | 2.68% | 1,344,730 |
| May 7, 2025 | 8.95 | 9.16 | 8.84 | 8.97 | 8.97 | 0.11% | 898,927 |
| May 6, 2025 | 9.26 | 9.55 | 8.94 | 8.96 | 8.96 | -2.40% | 1,171,188 |
| May 5, 2025 | 9.58 | 9.58 | 9.10 | 9.18 | 9.18 | -3.87% | 1,256,467 |
| May 2, 2025 | 9.67 | 9.73 | 9.41 | 9.55 | 9.55 | 1.06% | 1,234,979 |
| May 1, 2025 | 9.16 | 9.48 | 9.12 | 9.45 | 9.45 | 4.77% | 1,603,208 |
| Apr 30, 2025 | 9.29 | 9.40 | 8.87 | 9.02 | 9.02 | -6.53% | 2,563,925 |
| Apr 29, 2025 | 9.63 | 9.69 | 9.27 | 9.65 | 9.65 | -1.73% | 1,868,313 |
| Apr 28, 2025 | 10.49 | 10.49 | 9.45 | 9.82 | 9.82 | -11.93% | 4,681,859 |
| Apr 25, 2025 | 8.87 | 11.39 | 8.80 | 11.15 | 11.15 | 20.15% | 11,783,460 |
| Apr 24, 2025 | 7.82 | 9.64 | 7.82 | 9.28 | 9.28 | 18.07% | 3,431,206 |
| Apr 23, 2025 | 8.27 | 8.43 | 7.74 | 7.86 | 7.86 | -0.38% | 2,007,728 |
| Apr 22, 2025 | 7.17 | 7.92 | 6.96 | 7.89 | 7.89 | 7.79% | 2,779,511 |
| Apr 21, 2025 | 7.31 | 7.39 | 7.09 | 7.32 | 7.32 | -1.88% | 958,723 |
| Apr 17, 2025 | 7.25 | 7.52 | 7.12 | 7.46 | 7.46 | 3.90% | 1,241,408 |
| Apr 16, 2025 | 7.03 | 7.30 | 6.85 | 7.18 | 7.18 | 0.42% | 2,985,534 |
| Apr 15, 2025 | 7.70 | 7.70 | 7.08 | 7.15 | 7.15 | -6.41% | 1,740,827 |
| Apr 14, 2025 | 7.74 | 7.99 | 7.56 | 7.64 | 7.64 | 2.96% | 2,339,301 |
| Apr 11, 2025 | 7.21 | 7.42 | 6.86 | 7.42 | 7.42 | 2.91% | 1,401,802 |
| Apr 10, 2025 | 7.96 | 7.96 | 6.87 | 7.21 | 7.21 | -11.86% | 2,765,710 |
| Apr 9, 2025 | 6.68 | 8.24 | 6.57 | 8.18 | 8.18 | 21.01% | 3,632,292 |
| Apr 8, 2025 | 7.93 | 7.96 | 6.66 | 6.76 | 6.76 | -11.75% | 4,541,259 |
| Apr 7, 2025 | 7.20 | 8.30 | 7.08 | 7.66 | 7.66 | 1.06% | 2,584,517 |
| Apr 4, 2025 | 8.04 | 8.15 | 7.21 | 7.58 | 7.58 | -10.30% | 3,723,597 |
| Apr 3, 2025 | 8.60 | 9.06 | 8.44 | 8.45 | 8.45 | -6.73% | 2,133,029 |
| Apr 2, 2025 | 8.58 | 9.08 | 8.53 | 9.06 | 9.06 | 3.78% | 1,724,874 |
| Apr 1, 2025 | 8.62 | 8.82 | 8.34 | 8.73 | 8.73 | 0.92% | 1,692,646 |
| Mar 31, 2025 | 9.02 | 9.08 | 8.52 | 8.65 | 8.65 | -6.28% | 2,733,786 |
| Mar 28, 2025 | 9.58 | 9.60 | 9.13 | 9.23 | 9.23 | -3.75% | 1,880,153 |
| Mar 27, 2025 | 9.86 | 10.04 | 9.58 | 9.59 | 9.59 | -3.52% | 2,002,649 |
| Mar 26, 2025 | 9.80 | 10.57 | 9.66 | 9.94 | 9.94 | 1.84% | 2,964,398 |
| Mar 25, 2025 | 9.90 | 10.50 | 9.59 | 9.76 | 9.76 | 0.57% | 2,589,730 |
| Mar 24, 2025 | 10.04 | 10.39 | 9.69 | 9.71 | 9.71 | -2.56% | 2,500,981 |
| Mar 21, 2025 | 9.87 | 10.23 | 9.86 | 9.96 | 9.96 | -1.87% | 1,736,680 |
| Mar 20, 2025 | 10.41 | 10.48 | 9.97 | 10.15 | 10.15 | -3.61% | 1,340,442 |
| Mar 19, 2025 | 9.75 | 10.82 | 9.75 | 10.53 | 10.53 | 7.67% | 2,337,282 |
| Mar 18, 2025 | 10.00 | 10.03 | 9.66 | 9.78 | 9.78 | -1.81% | 819,753 |
| Mar 17, 2025 | 9.48 | 10.13 | 9.48 | 9.96 | 9.96 | 5.62% | 1,325,028 |
| Mar 14, 2025 | 9.46 | 9.82 | 9.40 | 9.43 | 9.43 | 1.40% | 1,674,252 |
| Mar 13, 2025 | 9.34 | 9.64 | 9.19 | 9.30 | 9.30 | -1.80% | 1,077,928 |
| Mar 12, 2025 | 9.68 | 9.75 | 9.40 | 9.47 | 9.47 | -1.46% | 1,068,660 |
| Mar 11, 2025 | 10.00 | 10.10 | 9.29 | 9.61 | 9.61 | -2.34% | 1,681,396 |
| Mar 10, 2025 | 10.07 | 10.25 | 9.83 | 9.84 | 9.84 | -3.91% | 1,505,729 |
| Mar 7, 2025 | 10.12 | 10.43 | 9.86 | 10.24 | 10.24 | 1.99% | 1,830,059 |
| Mar 6, 2025 | 9.99 | 10.28 | 9.77 | 10.04 | 10.04 | -0.59% | 1,577,321 |
| Mar 5, 2025 | 10.35 | 10.38 | 10.01 | 10.10 | 10.10 | -0.88% | 1,615,222 |
| Mar 4, 2025 | 9.72 | 10.25 | 9.43 | 10.19 | 10.19 | 3.66% | 2,094,443 |
| Mar 3, 2025 | 10.06 | 10.37 | 9.63 | 9.83 | 9.83 | -2.19% | 2,371,197 |