Canadian Solar Inc. - CSIQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.53	20.05	20.05	20.95	19.35	1.83M
February 19, 2026	19.56	19.84	19.84	19.92	19.3	1.07M
February 18, 2026	19.48	19.82	19.82	19.89	19.04	1.28M
February 17, 2026	19.2	19.06	19.06	19.26	18.55	1.34M
February 13, 2026	20.09	19.39	19.39	20.2	19.08	1.35M
February 12, 2026	20.03	19.9	19.9	21.05	19.74	1.67M
February 11, 2026	22.3	20.83	20.83	22.34	19.62	3.11M
February 10, 2026	20.78	21.83	21.83	22.47	20.72	2.26M
February 09, 2026	19.86	21.02	21.02	21.21	19.5	1.81M
February 06, 2026	19.47	19.89	19.89	20.09	18.91	2.46M
February 05, 2026	19.38	18.98	18.98	20.3	18.75	2.66M
February 04, 2026	20.94	20.68	20.68	21.58	19.67	3.33M
February 03, 2026	19.7	20.04	20.04	20.35	19.13	1.98M
February 02, 2026	19.05	19.13	19.13	19.24	18.6	1.91M
January 30, 2026	19.45	19.13	19.13	19.75	18.71	2.41M
January 29, 2026	21.58	19.77	19.77	21.66	19.16	3.74M
January 28, 2026	22.68	21.74	21.74	23	21.19	2.12M
January 27, 2026	22.36	22.15	22.15	22.93	22.06	2.25M
January 26, 2026	22.01	22.32	22.32	23.17	21.51	2.22M
January 23, 2026	23.1	22.43	22.43	23.58	22.24	4.59M
January 22, 2026	20.47	21.45	21.45	22.02	20.47	2.2M
January 21, 2026	20.94	20.41	20.41	21.46	19.74	3.01M
January 20, 2026	20.94	20.51	20.51	21.53	20.32	3.17M
January 16, 2026	21.32	21.74	21.74	22.36	21.13	3.16M
January 15, 2026	21.32	21.61	21.61	22.2	20.83	3.1M
January 14, 2026	21.65	20.85	20.85	22.22	20.6	3.51M
January 13, 2026	21.01	21.98	21.98	23.4	20.44	7.32M
January 12, 2026	19.57	20.25	20.25	20.45	19.32	5.48M
January 09, 2026	19.52	19.38	19.38	19.8	19.01	7.02M
January 08, 2026	20.5	19.39	19.39	20.64	18.89	11.91M
January 07, 2026	23.04	22.02	22.02	23.1	21.82	3.97M
January 06, 2026	24.77	23.48	23.48	25	22.44	5.46M
January 05, 2026	25.56	25.18	25.18	25.75	22.86	6.09M
January 02, 2026	24.31	25.41	25.41	26.11	24.31	3.71M
December 31, 2025	23.7	23.77	23.77	24.52	23.51	2.37M
December 30, 2025	24.34	23.79	23.79	24.98	23.7	3.45M
December 29, 2025	23.71	24.31	24.31	25.49	23.3	3.27M
December 26, 2025	24.8	24.18	24.18	24.92	23.8	1.85M
December 24, 2025	24.09	24.36	24.36	24.77	23.1	2.55M
December 23, 2025	26.22	23.93	23.93	26.34	23.7	5.79M
December 22, 2025	25.43	27.13	27.13	28.19	25.41	6.05M
December 19, 2025	24.52	24.49	24.49	25.5	24.15	3.39M
December 18, 2025	24.11	23.73	23.73	25.5	23.7	3.92M
December 17, 2025	23.74	23.33	23.33	25.71	23.27	4.23M
December 16, 2025	22.7	23.22	23.22	23.33	21.9	2.33M
December 15, 2025	23.21	22.91	22.91	23.55	21.68	2.35M
December 12, 2025	25.66	22.65	22.65	25.89	22.6	2.97M
December 11, 2025	23.78	25.2	25.2	25.44	23.4	2.38M
December 10, 2025	22.88	24.35	24.35	24.88	22.81	2.61M
December 09, 2025	23.31	23.05	23.05	23.73	22.21	2.6M
December 08, 2025	23.84	23.51	23.51	24.4	23	1.78M
December 05, 2025	24.68	23.84	23.84	25.45	23.77	2.19M
December 04, 2025	23.47	24.73	24.73	24.99	23.38	3.33M
December 03, 2025	25.75	23.43	23.43	25.75	23.36	5.43M
December 02, 2025	27.79	25.86	25.86	28	24.34	6.96M
December 01, 2025	29.94	27.55	27.55	30.05	27.45	8.17M
November 28, 2025	26.97	27.15	27.15	28.05	26.4	2.39M
November 26, 2025	25.25	27.09	27.09	27.34	24.9	2.84M
November 25, 2025	24.35	25.02	25.02	25.16	23.42	2.96M
November 24, 2025	22.63	24.93	24.93	25.05	22.63	4.76M

Canadian Solar Inc. (CSIQ) NASDAQ