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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	21.5	22.63	22.63	23.14	20.27	7.17M
November 20, 2025	26.02	21.43	21.43	26.09	21.34	11.96M
November 19, 2025	25.46	26.38	26.38	27.27	24.8	8.33M
November 18, 2025	27.78	26.43	26.43	28.47	25.95	8.72M
November 17, 2025	31.73	28.47	28.47	31.79	28.16	10.55M
November 14, 2025	27.57	33.58	33.58	34.59	26.8	11.75M
November 13, 2025	31.34	28.62	28.62	32.1	27.25	14.18M
November 12, 2025	30.9	28.46	28.46	31.83	27.96	8.11M
November 11, 2025	31.41	29.8	29.8	33.75	28.53	12.03M
November 10, 2025	30.02	32.4	32.4	33.3	30	11.33M
November 07, 2025	25.67	28.47	28.47	28.5	24.9	6.85M
November 06, 2025	25.85	26.74	26.74	27.5	25.66	8.12M
November 05, 2025	24.96	25	25	26.35	24.26	10.85M
November 04, 2025	20.76	21.99	21.99	23.28	20.71	4.61M
November 03, 2025	23.21	22.77	22.77	24.7	22.5	8.69M
October 31, 2025	17.63	20.76	20.76	21.3	17.63	9.42M
October 30, 2025	17.17	17.94	17.94	18.17	16.18	5.26M
October 29, 2025	16.56	17.57	17.57	18.64	16.52	8.54M
October 28, 2025	15.36	15.16	15.16	15.92	15.11	1.72M
October 27, 2025	15.37	15.36	15.36	15.78	14.9	2.33M
October 24, 2025	14.66	15	15	15.2	14.39	1.85M
October 23, 2025	14.03	14.15	14.15	14.67	13.95	1.81M
October 22, 2025	14.78	14	14	14.97	13.76	2.75M
October 21, 2025	14.55	15.07	15.07	15.58	14.14	2.79M
October 20, 2025	14.89	14.82	14.82	15.25	14.66	1.57M
October 17, 2025	15.42	14.59	14.59	15.54	14.43	2.94M
October 16, 2025	16.36	15.64	15.64	16.42	15.52	1.96M
October 15, 2025	16.41	15.8	15.8	17.07	15.39	3.31M
October 14, 2025	14.02	15.72	15.72	16	13.8	4.27M
October 13, 2025	14.4	14.19	14.19	14.79	14.03	2.04M
October 10, 2025	15.7	13.38	13.38	15.77	13.2	4.95M
October 09, 2025	14.47	15.97	15.97	16.12	14.38	3.73M
October 08, 2025	14.53	14.29	14.29	14.82	14.15	1.36M
October 07, 2025	15.13	14.43	14.43	15.13	14.3	1.54M
October 06, 2025	15.4	15.1	15.1	15.66	14.93	1.35M
October 03, 2025	15.65	15.2	15.2	15.89	14.9	2.15M
October 02, 2025	15.5	15.27	15.27	16.02	15.12	2.85M
October 01, 2025	13.19	14.89	14.89	15.18	13.13	5.4M
September 30, 2025	12.91	13.04	13.04	13.09	12.58	988,300
September 29, 2025	13.3	12.91	12.91	13.39	12.78	1.28M
September 26, 2025	13.32	12.95	12.95	13.32	12.69	1.11M
September 25, 2025	12.66	13.3	13.3	13.55	12.46	1.5M
September 24, 2025	12.5	12.95	12.95	13.37	12.5	1.34M
September 23, 2025	12.89	12.37	12.37	13.2	12.26	1.31M
September 22, 2025	11.68	12.73	12.73	12.84	11.68	2.64M
September 19, 2025	11.9	11.7	11.7	12.12	11.56	3.32M
September 18, 2025	12.54	11.77	11.77	12.54	11.75	1.28M
September 17, 2025	12.49	12.32	12.32	12.63	12.06	1.35M
September 16, 2025	12.09	12.21	12.21	12.62	11.68	1.79M
September 15, 2025	11.16	12.01	12.01	12.12	11.06	2.99M
September 12, 2025	10.8	10.89	10.89	11.22	10.74	1.25M
September 11, 2025	10.82	10.78	10.78	11.25	10.56	1.75M

Canadian Solar Inc. (CSIQ) NASDAQ