Canadian Solar Inc. (CSIQ)
NASDAQ: CSIQ · Real-Time Price · USD
11.33
+0.19 (1.71%)
At close: Jun 27, 2025, 4:00 PM
11.35
+0.02 (0.18%)
After-hours: Jun 27, 2025, 6:59 PM EDT
Canadian Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 11.17 | 11.36 | 10.99 | 11.33 | 11.33 | 1.71% | 691,466 |
| Jun 26, 2025 | 11.05 | 11.46 | 10.96 | 11.14 | 11.14 | 2.96% | 1,171,515 |
| Jun 25, 2025 | 10.62 | 10.90 | 10.40 | 10.82 | 10.82 | 1.98% | 642,363 |
| Jun 24, 2025 | 10.24 | 10.74 | 10.24 | 10.61 | 10.61 | 4.74% | 846,058 |
| Jun 23, 2025 | 10.00 | 10.28 | 9.89 | 10.13 | 10.13 | 1.20% | 908,527 |
| Jun 20, 2025 | 10.57 | 10.77 | 9.97 | 10.01 | 10.01 | -5.57% | 1,279,006 |
| Jun 18, 2025 | 10.23 | 10.80 | 10.21 | 10.60 | 10.60 | 2.61% | 819,137 |
| Jun 17, 2025 | 10.38 | 10.69 | 10.15 | 10.33 | 10.33 | -6.85% | 1,328,671 |
| Jun 16, 2025 | 11.22 | 11.42 | 10.94 | 11.09 | 11.09 | 0.45% | 706,638 |
| Jun 13, 2025 | 10.55 | 11.28 | 10.53 | 11.04 | 11.04 | 1.38% | 520,230 |
| Jun 12, 2025 | 10.86 | 10.97 | 10.68 | 10.89 | 10.89 | -0.82% | 503,326 |
| Jun 11, 2025 | 11.50 | 11.50 | 10.89 | 10.98 | 10.98 | -3.43% | 659,284 |
| Jun 10, 2025 | 11.05 | 11.51 | 10.80 | 11.37 | 11.37 | 3.08% | 1,082,731 |
| Jun 9, 2025 | 11.44 | 11.77 | 10.98 | 11.03 | 11.03 | -1.87% | 1,614,453 |
| Jun 6, 2025 | 11.28 | 11.52 | 11.20 | 11.24 | 11.24 | 1.08% | 874,054 |
| Jun 5, 2025 | 11.06 | 11.51 | 10.96 | 11.12 | 11.12 | 0.72% | 859,449 |
| Jun 4, 2025 | 11.17 | 11.28 | 10.85 | 11.04 | 11.04 | 1.01% | 739,286 |
| Jun 3, 2025 | 10.08 | 11.10 | 10.08 | 10.93 | 10.93 | 8.43% | 1,199,160 |
| Jun 2, 2025 | 10.48 | 10.54 | 10.07 | 10.08 | 10.08 | -4.27% | 629,065 |
| May 30, 2025 | 10.19 | 10.65 | 10.07 | 10.53 | 10.53 | 1.84% | 1,000,746 |
| May 29, 2025 | 10.39 | 10.59 | 10.10 | 10.34 | 10.34 | 1.77% | 887,957 |
| May 28, 2025 | 9.96 | 10.25 | 9.72 | 10.16 | 10.16 | 1.30% | 1,117,086 |
| May 27, 2025 | 10.08 | 10.12 | 9.58 | 10.03 | 10.03 | 2.35% | 1,131,720 |
| May 23, 2025 | 9.54 | 10.17 | 9.53 | 9.80 | 9.80 | -0.20% | 934,718 |
| May 22, 2025 | 10.09 | 10.12 | 9.64 | 9.82 | 9.82 | -6.48% | 1,543,241 |
| May 21, 2025 | 10.80 | 11.09 | 10.43 | 10.50 | 10.50 | -3.93% | 1,140,303 |
| May 20, 2025 | 10.68 | 11.48 | 10.55 | 10.93 | 10.93 | 2.34% | 1,797,329 |
| May 19, 2025 | 10.42 | 10.92 | 10.18 | 10.68 | 10.68 | -1.57% | 964,169 |
| May 16, 2025 | 10.51 | 11.60 | 10.41 | 10.85 | 10.85 | 1.50% | 3,144,225 |
| May 15, 2025 | 10.11 | 10.95 | 10.00 | 10.69 | 10.69 | 5.74% | 1,707,347 |
| May 14, 2025 | 10.03 | 10.44 | 9.83 | 10.11 | 10.11 | -0.39% | 2,043,992 |
| May 13, 2025 | 10.97 | 11.33 | 10.13 | 10.15 | 10.15 | -4.15% | 2,337,762 |
| May 12, 2025 | 10.41 | 10.90 | 10.27 | 10.59 | 10.59 | 8.17% | 2,366,475 |
| 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 |