Canadian Solar Inc. (CSIQ)
NASDAQ: CSIQ · Real-Time Price · USD
9.23
-0.36 (-3.75%)
At close: Mar 28, 2025, 4:00 PM
9.22
-0.01 (-0.11%)
After-hours: Mar 28, 2025, 7:57 PM EDT
Canadian Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.58 | 9.60 | 9.13 | 9.23 | 9.23 | -3.75% | 1,880,153 |
| Mar 27, 2025 | 9.86 | 10.04 | 9.58 | 9.59 | 9.59 | -3.52% | 2,002,649 |
| Mar 26, 2025 | 9.80 | 10.57 | 9.66 | 9.94 | 9.94 | 1.84% | 2,964,398 |
| Mar 25, 2025 | 9.90 | 10.50 | 9.59 | 9.76 | 9.76 | 0.57% | 2,589,730 |
| Mar 24, 2025 | 10.04 | 10.39 | 9.69 | 9.71 | 9.71 | -2.56% | 2,500,981 |
| Mar 21, 2025 | 9.87 | 10.23 | 9.86 | 9.96 | 9.96 | -1.87% | 1,736,680 |
| Mar 20, 2025 | 10.41 | 10.48 | 9.97 | 10.15 | 10.15 | -3.61% | 1,340,442 |
| Mar 19, 2025 | 9.75 | 10.82 | 9.75 | 10.53 | 10.53 | 7.67% | 2,337,282 |
| Mar 18, 2025 | 10.00 | 10.03 | 9.66 | 9.78 | 9.78 | -1.81% | 819,753 |
| Mar 17, 2025 | 9.48 | 10.13 | 9.48 | 9.96 | 9.96 | 5.62% | 1,325,028 |
| Mar 14, 2025 | 9.46 | 9.82 | 9.40 | 9.43 | 9.43 | 1.40% | 1,674,252 |
| Mar 13, 2025 | 9.34 | 9.64 | 9.19 | 9.30 | 9.30 | -1.80% | 1,077,928 |
| Mar 12, 2025 | 9.68 | 9.75 | 9.40 | 9.47 | 9.47 | -1.46% | 1,068,660 |
| Mar 11, 2025 | 10.00 | 10.10 | 9.29 | 9.61 | 9.61 | -2.34% | 1,681,396 |
| Mar 10, 2025 | 10.07 | 10.25 | 9.83 | 9.84 | 9.84 | -3.91% | 1,505,729 |
| Mar 7, 2025 | 10.12 | 10.43 | 9.86 | 10.24 | 10.24 | 1.99% | 1,830,059 |
| Mar 6, 2025 | 9.99 | 10.28 | 9.77 | 10.04 | 10.04 | -0.59% | 1,577,321 |
| Mar 5, 2025 | 10.35 | 10.38 | 10.01 | 10.10 | 10.10 | -0.88% | 1,615,222 |
| Mar 4, 2025 | 9.72 | 10.25 | 9.43 | 10.19 | 10.19 | 3.66% | 2,094,443 |
| Mar 3, 2025 | 10.06 | 10.37 | 9.63 | 9.83 | 9.83 | -2.19% | 2,371,197 |
| Feb 28, 2025 | 10.84 | 10.90 | 10.02 | 10.05 | 10.05 | -10.19% | 3,293,263 |
| Feb 27, 2025 | 11.82 | 11.82 | 11.02 | 11.19 | 11.19 | -4.68% | 2,381,688 |
| Feb 26, 2025 | 11.34 | 12.04 | 11.30 | 11.74 | 11.74 | 6.05% | 3,584,138 |
| Feb 25, 2025 | 10.83 | 11.20 | 10.59 | 11.07 | 11.07 | 2.59% | 1,356,113 |
| Feb 24, 2025 | 11.28 | 11.48 | 10.74 | 10.79 | 10.79 | -4.34% | 1,718,812 |
| Feb 21, 2025 | 11.41 | 11.43 | 10.98 | 11.28 | 11.28 | -0.62% | 1,917,519 |
| Feb 20, 2025 | 11.05 | 11.44 | 10.81 | 11.35 | 11.35 | 2.71% | 1,244,922 |
| Feb 19, 2025 | 10.96 | 11.59 | 10.94 | 11.05 | 11.05 | 2.60% | 2,128,538 |
| Feb 18, 2025 | 10.60 | 10.82 | 10.30 | 10.77 | 10.77 | 1.32% | 1,616,302 |
| Feb 14, 2025 | 10.26 | 10.75 | 10.05 | 10.63 | 10.63 | 5.56% | 1,924,608 |
| Feb 13, 2025 | 9.90 | 10.13 | 9.89 | 10.07 | 10.07 | 1.51% | 1,036,664 |
| Feb 12, 2025 | 9.66 | 10.03 | 9.58 | 9.92 | 9.92 | 2.37% | 1,112,048 |
| Feb 11, 2025 | 9.74 | 10.02 | 9.69 | 9.69 | 9.69 | -2.52% | 1,086,864 |
| Feb 10, 2025 | 10.22 | 10.22 | 9.94 | 9.94 | 9.94 | -2.36% | 851,855 |
| Feb 7, 2025 | 10.30 | 10.49 | 10.04 | 10.18 | 10.18 | -1.07% | 822,306 |
| Feb 6, 2025 | 10.10 | 10.41 | 10.02 | 10.29 | 10.29 | 3.11% | 906,551 |
| Feb 5, 2025 | 10.20 | 10.39 | 9.97 | 9.98 | 9.98 | -1.48% | 1,029,217 |
| Feb 4, 2025 | 9.81 | 10.57 | 9.75 | 10.13 | 10.13 | 4.33% | 1,462,183 |
| Feb 3, 2025 | 9.92 | 10.02 | 9.56 | 9.71 | 9.71 | -5.82% | 2,321,614 |
| Jan 31, 2025 | 10.41 | 10.60 | 10.22 | 10.31 | 10.31 | -1.62% | 1,320,417 |
| Jan 30, 2025 | 10.51 | 10.52 | 10.24 | 10.48 | 10.48 | 2.34% | 926,700 |
| Jan 29, 2025 | 10.34 | 10.59 | 10.15 | 10.24 | 10.24 | 0.29% | 1,198,746 |
| Jan 28, 2025 | 10.62 | 10.62 | 10.09 | 10.21 | 10.21 | -4.58% | 2,190,713 |
| Jan 27, 2025 | 10.85 | 11.27 | 10.68 | 10.70 | 10.70 | -2.37% | 1,601,554 |
| Jan 24, 2025 | 10.83 | 11.17 | 10.62 | 10.96 | 10.96 | 1.58% | 1,916,861 |
| Jan 23, 2025 | 10.37 | 10.88 | 10.22 | 10.79 | 10.79 | 4.05% | 1,692,825 |
| Jan 22, 2025 | 10.80 | 10.80 | 10.33 | 10.37 | 10.37 | -4.34% | 2,346,821 |
| Jan 21, 2025 | 11.04 | 11.11 | 10.70 | 10.84 | 10.84 | -1.90% | 1,964,482 |
| Jan 17, 2025 | 11.25 | 11.38 | 11.01 | 11.05 | 11.05 | -0.63% | 1,496,798 |
| Jan 16, 2025 | 11.35 | 11.55 | 11.08 | 11.12 | 11.12 | -1.94% | 1,559,533 |