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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	11	10.83	10.83	11.12	10.72	1.11M
September 09, 2025	11.02	11.04	11.04	11.36	10.8	1.39M
September 08, 2025	11.51	10.92	10.92	11.61	10.89	2.05M
September 05, 2025	10.25	11.17	11.17	11.26	10.08	5.2M
September 04, 2025	9.95	9.71	9.71	10.05	9.69	1.5M
September 03, 2025	9.98	9.9	9.9	10.11	9.81	1.56M
September 02, 2025	9.63	9.99	9.99	10.07	9.41	2.1M
August 29, 2025	9.52	9.78	9.78	10.03	9.52	2.13M
August 28, 2025	10.44	9.51	9.51	10.47	9.45	3.04M
August 27, 2025	11.02	10.34	10.34	11.24	10.29	2.23M
August 26, 2025	11.46	11.39	11.39	11.81	11.3	955,600
August 25, 2025	10.89	11.39	11.39	11.6	10.85	1.54M
August 22, 2025	10.42	11.07	11.07	11.26	10.25	2.27M
August 21, 2025	10.57	10.39	10.39	11.12	10.01	6.23M
August 20, 2025	12.38	12.75	12.75	12.9	12.3	883,532
August 19, 2025	12.75	12.54	12.54	13.05	12.41	726,317
August 18, 2025	12.8	12.69	12.69	13.22	12.43	1.38M
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

Canadian Solar Inc. (CSIQ) NASDAQ