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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	11.88	12.55	12.55	13.35	11.85	1.86M
August 14, 2025	11.39	11.68	11.68	11.73	11.21	491,532
August 13, 2025	11.43	11.66	11.66	11.88	11.32	588,514
August 12, 2025	11.61	11.42	11.42	11.7	11.31	514,704
August 11, 2025	11.75	11.58	11.58	12.06	11.4	550,516
August 08, 2025	11.98	11.66	11.66	12.1	11.62	487,900
August 07, 2025	11.98	12	12	12.31	11.93	548,002
August 06, 2025	12	11.72	11.72	12.08	11.62	553,300
August 05, 2025	11.69	12	12	12.14	11.53	717,517
August 04, 2025	11.46	11.49	11.49	11.64	11.32	535,053
August 01, 2025	11.35	11.32	11.32	11.47	11	841,125
July 31, 2025	11.5	11.49	11.49	11.79	11.37	597,818
July 30, 2025	11.89	11.72	11.72	12.09	11.6	655,186
July 29, 2025	12.54	12	12	12.66	11.84	753,900
July 28, 2025	12.81	12.36	12.36	12.83	12.33	588,000
July 25, 2025	12.86	12.75	12.75	12.99	12.51	738,680
July 24, 2025	13.35	12.85	12.85	13.47	12.84	1.04M
July 23, 2025	13.46	13.28	13.28	13.55	12.82	1.28M
July 22, 2025	13.08	13.46	13.46	13.65	12.93	1.09M
July 21, 2025	12.43	12.9	12.9	13.03	12.34	747,200
July 18, 2025	12.44	12.25	12.25	12.54	12.17	676,220
July 17, 2025	12.61	12.37	12.37	12.73	12.29	696,607
July 16, 2025	12.94	12.48	12.48	13.07	12.42	565,809
July 15, 2025	13.34	12.9	12.9	13.6	12.85	838,822
July 14, 2025	12.84	13.37	13.37	13.38	12.76	971,500
July 11, 2025	13.97	12.71	12.71	13.97	12.64	1.48M
July 10, 2025	13.56	14.09	14.09	14.1	13.56	2.64M
July 09, 2025	13.38	13.6	13.6	13.62	12.96	1.39M
July 08, 2025	13.25	13.31	13.31	14.2	13.17	2.89M
July 07, 2025	12.3	13.03	13.03	13.28	12.07	1.94M
July 03, 2025	12.54	12.52	12.52	12.86	12.4	1.38M
July 02, 2025	11.73	12.45	12.45	12.79	11.54	3.83M
July 01, 2025	10.96	11.19	11.19	11.51	10.85	894,700
June 30, 2025	11.33	11.04	11.04	11.38	10.92	649,424
June 27, 2025	11.17	11.33	11.33	11.36	10.99	692,803
June 26, 2025	11.05	11.14	11.14	11.46	10.96	1.17M
June 25, 2025	10.62	10.82	10.82	10.9	10.4	642,400
June 24, 2025	10.24	10.61	10.61	10.74	10.24	846,058
June 23, 2025	10	10.13	10.13	10.28	9.89	908,527
June 20, 2025	10.57	10.01	10.01	10.77	9.97	1.28M
June 18, 2025	10.23	10.6	10.6	10.8	10.21	819,137
June 17, 2025	10.38	10.33	10.33	10.69	10.15	1.33M
June 16, 2025	11.22	11.09	11.09	11.42	10.94	706,638
June 13, 2025	10.55	11.04	11.04	11.28	10.53	520,230
June 12, 2025	10.86	10.89	10.89	10.97	10.68	503,326
June 11, 2025	11.5	10.98	10.98	11.5	10.89	659,284
June 10, 2025	11.05	11.37	11.37	11.51	10.8	1.08M
June 09, 2025	11.44	11.03	11.03	11.77	10.98	1.61M
June 06, 2025	11.28	11.24	11.24	11.52	11.2	874,054
June 05, 2025	11.06	11.12	11.12	11.51	10.96	859,449
June 04, 2025	11.17	11.04	11.04	11.28	10.85	739,300
June 03, 2025	10.08	10.93	10.93	11.1	10.08	1.2M
June 02, 2025	10.48	10.08	10.08	10.54	10.07	629,065
May 30, 2025	10.19	10.53	10.53	10.65	10.07	1M
May 29, 2025	10.39	10.34	10.34	10.59	10.1	887,957
May 28, 2025	9.96	10.16	10.16	10.25	9.72	1.12M
May 27, 2025	10.08	10.03	10.03	10.12	9.58	1.13M
May 23, 2025	9.54	9.8	9.8	10.17	9.53	933,917
May 22, 2025	10.09	9.82	9.82	10.12	9.64	1.54M
May 21, 2025	10.8	10.5	10.5	11.09	10.43	995,319

Canadian Solar Inc. (CSIQ) NASDAQ