Canadian Solar Inc. (CSIQ)
NASDAQ: CSIQ · Real-Time Price · USD
11.24
+0.12 (1.08%)
At close: Jun 6, 2025, 4:00 PM
11.26
+0.02 (0.18%)
After-hours: Jun 6, 2025, 5:00 PM EDT

Canadian Solar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202511.2811.5211.2011.2411.241.08%874,054
Jun 5, 202511.0611.5110.9611.1211.120.72%859,449
Jun 4, 202511.1711.2810.8511.0411.041.01%739,286
Jun 3, 202510.0811.1010.0810.9310.938.43%1,199,160
Jun 2, 202510.4810.5410.0710.0810.08-4.27%629,065
May 30, 202510.1910.6510.0710.5310.531.84%1,000,746
May 29, 202510.3910.5910.1010.3410.341.77%887,957
May 28, 20259.9610.259.7210.1610.161.30%1,117,086
May 27, 202510.0810.129.5810.0310.032.35%1,131,720
May 23, 20259.5410.179.539.809.80-0.20%934,718
May 22, 202510.0910.129.649.829.82-6.48%1,543,241
May 21, 202510.8011.0910.4310.5010.50-3.93%1,140,303
May 20, 202510.6811.4810.5510.9310.932.34%1,797,329
May 19, 202510.4210.9210.1810.6810.68-1.57%964,169
May 16, 202510.5111.6010.4110.8510.851.50%3,144,225
May 15, 202510.1110.9510.0010.6910.695.74%1,707,347
May 14, 202510.0310.449.8310.1110.11-0.39%2,043,992
May 13, 202510.9711.3310.1310.1510.15-4.15%2,337,762
May 12, 202510.4110.9010.2710.5910.598.17%2,366,475
May 9, 20259.359.869.309.799.796.30%1,192,792
May 8, 20259.159.518.939.219.212.68%1,344,730
May 7, 20258.959.168.848.978.970.11%898,927
May 6, 20259.269.558.948.968.96-2.40%1,171,188
May 5, 20259.589.589.109.189.18-3.87%1,256,467
May 2, 20259.679.739.419.559.551.06%1,234,979
May 1, 20259.169.489.129.459.454.77%1,603,208
Apr 30, 20259.299.408.879.029.02-6.53%2,563,925
Apr 29, 20259.639.699.279.659.65-1.73%1,868,313
Apr 28, 202510.4910.499.459.829.82-11.93%4,681,859
Apr 25, 20258.8711.398.8011.1511.1520.15%11,783,460
Apr 24, 20257.829.647.829.289.2818.07%3,431,206
Apr 23, 20258.278.437.747.867.86-0.38%2,007,728
Apr 22, 20257.177.926.967.897.897.79%2,779,511
Apr 21, 20257.317.397.097.327.32-1.88%958,723
Apr 17, 20257.257.527.127.467.463.90%1,241,408
Apr 16, 20257.037.306.857.187.180.42%2,985,534
Apr 15, 20257.707.707.087.157.15-6.41%1,740,827
Apr 14, 20257.747.997.567.647.642.96%2,339,301
Apr 11, 20257.217.426.867.427.422.91%1,401,802
Apr 10, 20257.967.966.877.217.21-11.86%2,765,710
Apr 9, 20256.688.246.578.188.1821.01%3,632,292
Apr 8, 20257.937.966.666.766.76-11.75%4,541,259
Apr 7, 20257.208.307.087.667.661.06%2,584,517
Apr 4, 20258.048.157.217.587.58-10.30%3,723,597
Apr 3, 20258.609.068.448.458.45-6.73%2,133,029
Apr 2, 20258.589.088.539.069.063.78%1,724,874
Apr 1, 20258.628.828.348.738.730.92%1,692,646
Mar 31, 20259.029.088.528.658.65-6.28%2,733,786
Mar 28, 20259.589.609.139.239.23-3.75%1,880,153
Mar 27, 20259.8610.049.589.599.59-3.52%2,002,649