Canadian Solar Inc. (CSIQ)
NASDAQ: CSIQ · Real-Time Price · USD
23.84
-0.89 (-3.60%)
At close: Dec 5, 2025, 4:00 PM EST
23.95
+0.11 (0.46%)
After-hours: Dec 5, 2025, 7:58 PM EST
Canadian Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.68 | 25.45 | 23.77 | 23.84 | 23.84 | -3.60% | 2,188,339 |
| Dec 4, 2025 | 23.47 | 24.99 | 23.38 | 24.73 | 24.73 | 5.55% | 3,306,920 |
| Dec 3, 2025 | 25.75 | 25.75 | 23.36 | 23.43 | 23.43 | -9.38% | 5,407,780 |
| Dec 2, 2025 | 27.79 | 28.00 | 24.34 | 25.86 | 25.86 | -6.15% | 6,948,646 |
| Dec 1, 2025 | 29.94 | 30.05 | 27.45 | 27.55 | 27.55 | 1.47% | 8,165,102 |
| Nov 28, 2025 | 26.97 | 28.05 | 26.40 | 27.15 | 27.15 | 0.22% | 2,386,307 |
| Nov 26, 2025 | 25.25 | 27.34 | 24.90 | 27.09 | 27.09 | 8.27% | 2,841,753 |
| Nov 25, 2025 | 24.35 | 25.16 | 23.42 | 25.02 | 25.02 | 0.36% | 2,960,838 |
| Nov 24, 2025 | 22.63 | 25.05 | 22.63 | 24.93 | 24.93 | 10.16% | 4,762,505 |
| Nov 21, 2025 | 21.50 | 23.14 | 20.27 | 22.63 | 22.63 | 5.60% | 7,165,153 |
| Nov 20, 2025 | 26.02 | 26.09 | 21.34 | 21.43 | 21.43 | -18.76% | 11,958,006 |
| Nov 19, 2025 | 25.46 | 27.27 | 24.80 | 26.38 | 26.38 | -0.17% | 8,328,611 |
| Nov 18, 2025 | 27.78 | 28.47 | 25.95 | 26.43 | 26.43 | -7.17% | 8,722,210 |
| Nov 17, 2025 | 31.73 | 31.79 | 28.16 | 28.47 | 28.47 | -15.23% | 10,552,519 |
| Nov 14, 2025 | 27.57 | 34.59 | 26.80 | 33.58 | 33.58 | 17.33% | 11,751,498 |
| Nov 13, 2025 | 31.34 | 32.10 | 27.25 | 28.62 | 28.62 | 0.56% | 14,228,093 |
| Nov 12, 2025 | 30.90 | 31.83 | 27.96 | 28.46 | 28.46 | -4.50% | 8,177,466 |
| Nov 11, 2025 | 31.41 | 33.75 | 28.53 | 29.80 | 29.80 | -8.02% | 12,032,441 |
| Nov 10, 2025 | 30.02 | 33.30 | 30.00 | 32.40 | 32.40 | 13.80% | 11,333,947 |
| Nov 7, 2025 | 25.67 | 28.50 | 24.90 | 28.47 | 28.47 | 6.47% | 6,854,741 |
| Nov 6, 2025 | 25.85 | 27.50 | 25.66 | 26.74 | 26.74 | 6.96% | 8,119,253 |
| Nov 5, 2025 | 24.96 | 26.35 | 24.26 | 25.00 | 25.00 | 13.69% | 10,854,929 |
| Nov 4, 2025 | 20.76 | 23.28 | 20.71 | 21.99 | 21.99 | -3.43% | 4,605,417 |
| Nov 3, 2025 | 23.21 | 24.70 | 22.50 | 22.77 | 22.77 | 9.68% | 8,690,403 |
| Oct 31, 2025 | 17.63 | 21.30 | 17.63 | 20.76 | 20.76 | 15.72% | 9,417,893 |
| Oct 30, 2025 | 17.17 | 18.17 | 16.18 | 17.94 | 17.94 | 2.11% | 5,261,746 |
| Oct 29, 2025 | 16.56 | 18.64 | 16.52 | 17.57 | 17.57 | 15.90% | 8,538,860 |
| Oct 28, 2025 | 15.36 | 15.92 | 15.11 | 15.16 | 15.16 | -1.30% | 1,720,753 |
| Oct 27, 2025 | 15.37 | 15.78 | 14.90 | 15.36 | 15.36 | 2.40% | 2,326,900 |
| Oct 24, 2025 | 14.66 | 15.20 | 14.39 | 15.00 | 15.00 | 6.01% | 1,853,439 |
| Oct 23, 2025 | 14.03 | 14.67 | 13.95 | 14.15 | 14.15 | 1.07% | 1,805,300 |
| Oct 22, 2025 | 14.78 | 14.97 | 13.76 | 14.00 | 14.00 | -7.10% | 2,751,024 |
| Oct 21, 2025 | 14.55 | 15.58 | 14.14 | 15.07 | 15.07 | 1.69% | 2,786,744 |
| Oct 20, 2025 | 14.89 | 15.25 | 14.66 | 14.82 | 14.82 | 1.58% | 1,573,308 |
| Oct 17, 2025 | 15.42 | 15.54 | 14.43 | 14.59 | 14.59 | -6.71% | 2,941,260 |
| Oct 16, 2025 | 16.36 | 16.42 | 15.52 | 15.64 | 15.64 | -1.01% | 1,956,849 |
| Oct 15, 2025 | 16.41 | 17.07 | 15.39 | 15.80 | 15.80 | 0.51% | 3,307,214 |
| Oct 14, 2025 | 14.02 | 16.00 | 13.80 | 15.72 | 15.72 | 10.78% | 4,266,166 |
| Oct 13, 2025 | 14.40 | 14.79 | 14.03 | 14.19 | 14.19 | 6.05% | 2,043,106 |
| Oct 10, 2025 | 15.70 | 15.77 | 13.20 | 13.38 | 13.38 | -16.22% | 4,950,012 |
| Oct 9, 2025 | 14.47 | 16.12 | 14.38 | 15.97 | 15.97 | 11.76% | 3,728,819 |
| Oct 8, 2025 | 14.53 | 14.82 | 14.15 | 14.29 | 14.29 | -0.97% | 1,356,187 |
| Oct 7, 2025 | 15.13 | 15.13 | 14.30 | 14.43 | 14.43 | -4.44% | 1,537,473 |
| Oct 6, 2025 | 15.40 | 15.66 | 14.93 | 15.10 | 15.10 | -0.66% | 1,351,865 |
| Oct 3, 2025 | 15.65 | 15.89 | 14.90 | 15.20 | 15.20 | -0.46% | 2,154,340 |
| Oct 2, 2025 | 15.50 | 16.02 | 15.12 | 15.27 | 15.27 | 2.55% | 2,850,502 |
| Oct 1, 2025 | 13.19 | 15.18 | 13.13 | 14.89 | 14.89 | 14.19% | 5,404,832 |
| Sep 30, 2025 | 12.91 | 13.09 | 12.58 | 13.04 | 13.04 | 1.01% | 988,270 |
| Sep 29, 2025 | 13.30 | 13.39 | 12.78 | 12.91 | 12.91 | -0.31% | 1,283,124 |
| Sep 26, 2025 | 13.32 | 13.32 | 12.69 | 12.95 | 12.95 | -2.63% | 1,105,120 |
| Sep 25, 2025 | 12.66 | 13.55 | 12.46 | 13.30 | 13.30 | 2.70% | 1,503,344 |
| Sep 24, 2025 | 12.50 | 13.37 | 12.50 | 12.95 | 12.95 | 4.69% | 1,335,014 |
| Sep 23, 2025 | 12.89 | 13.20 | 12.26 | 12.37 | 12.37 | -2.83% | 1,308,356 |
| Sep 22, 2025 | 11.68 | 12.84 | 11.68 | 12.73 | 12.73 | 8.80% | 2,639,667 |
| Sep 19, 2025 | 11.90 | 12.12 | 11.56 | 11.70 | 11.70 | -0.59% | 3,321,351 |
| Sep 18, 2025 | 12.54 | 12.54 | 11.75 | 11.77 | 11.77 | -4.46% | 1,281,369 |
| Sep 17, 2025 | 12.49 | 12.63 | 12.06 | 12.32 | 12.32 | 0.90% | 1,346,410 |
| Sep 16, 2025 | 12.09 | 12.62 | 11.68 | 12.21 | 12.21 | 1.67% | 1,785,571 |
| Sep 15, 2025 | 11.16 | 12.12 | 11.06 | 12.01 | 12.01 | 10.28% | 2,985,673 |
| Sep 12, 2025 | 10.80 | 11.22 | 10.74 | 10.89 | 10.89 | 1.02% | 1,245,769 |
| Sep 11, 2025 | 10.82 | 11.25 | 10.56 | 10.78 | 10.78 | -0.42% | 1,754,692 |
| Sep 10, 2025 | 11.00 | 11.12 | 10.72 | 10.83 | 10.83 | -1.95% | 1,106,648 |
| Sep 9, 2025 | 11.02 | 11.36 | 10.80 | 11.04 | 11.04 | 1.10% | 1,390,097 |
| Sep 8, 2025 | 11.51 | 11.61 | 10.89 | 10.92 | 10.92 | -2.24% | 2,048,094 |
| Sep 5, 2025 | 10.25 | 11.26 | 10.08 | 11.17 | 11.17 | 15.04% | 5,195,047 |
| Sep 4, 2025 | 9.95 | 10.05 | 9.69 | 9.71 | 9.71 | -1.92% | 1,495,756 |
| Sep 3, 2025 | 9.98 | 10.11 | 9.81 | 9.90 | 9.90 | -0.90% | 1,564,528 |
| Sep 2, 2025 | 9.63 | 10.08 | 9.41 | 9.99 | 9.99 | 2.15% | 2,094,973 |
| Aug 29, 2025 | 9.52 | 10.03 | 9.52 | 9.78 | 9.78 | 2.84% | 2,126,541 |
| Aug 28, 2025 | 10.44 | 10.47 | 9.45 | 9.51 | 9.51 | -8.03% | 3,036,514 |
| Aug 27, 2025 | 11.02 | 11.24 | 10.29 | 10.34 | 10.34 | -9.22% | 2,233,815 |
| Aug 26, 2025 | 11.46 | 11.81 | 11.30 | 11.39 | 11.39 | - | 955,593 |
| Aug 25, 2025 | 10.89 | 11.60 | 10.85 | 11.39 | 11.39 | 2.89% | 1,538,655 |
| Aug 22, 2025 | 10.42 | 11.26 | 10.25 | 11.07 | 11.07 | 6.60% | 2,268,739 |
| Aug 21, 2025 | 10.57 | 11.12 | 10.01 | 10.39 | 10.39 | -18.55% | 6,229,295 |
| Aug 20, 2025 | 12.38 | 12.90 | 12.30 | 12.75 | 12.75 | 1.67% | 883,532 |
| Aug 19, 2025 | 12.75 | 13.05 | 12.41 | 12.54 | 12.54 | -1.18% | 726,317 |
| Aug 18, 2025 | 12.80 | 13.22 | 12.43 | 12.69 | 12.69 | 1.12% | 1,384,912 |
| Aug 15, 2025 | 11.88 | 13.35 | 11.85 | 12.55 | 12.55 | 7.45% | 1,863,790 |
| Aug 14, 2025 | 11.39 | 11.73 | 11.21 | 11.68 | 11.68 | 0.17% | 491,532 |
| Aug 13, 2025 | 11.43 | 11.88 | 11.32 | 11.66 | 11.66 | 2.10% | 588,514 |
| Aug 12, 2025 | 11.61 | 11.70 | 11.31 | 11.42 | 11.42 | -1.38% | 514,704 |
| Aug 11, 2025 | 11.75 | 12.06 | 11.40 | 11.58 | 11.58 | -0.69% | 550,516 |
| Aug 8, 2025 | 11.98 | 12.10 | 11.62 | 11.66 | 11.66 | -2.83% | 487,862 |
| Aug 7, 2025 | 11.98 | 12.31 | 11.93 | 12.00 | 12.00 | 2.39% | 548,002 |
| Aug 6, 2025 | 12.00 | 12.08 | 11.62 | 11.72 | 11.72 | -2.33% | 553,299 |
| Aug 5, 2025 | 11.69 | 12.14 | 11.53 | 12.00 | 12.00 | 4.44% | 717,517 |
| Aug 4, 2025 | 11.46 | 11.64 | 11.32 | 11.49 | 11.49 | 1.50% | 535,053 |
| Aug 1, 2025 | 11.35 | 11.47 | 11.00 | 11.32 | 11.32 | -1.48% | 841,125 |
| Jul 31, 2025 | 11.50 | 11.79 | 11.37 | 11.49 | 11.49 | -1.96% | 597,818 |
| Jul 30, 2025 | 11.89 | 12.09 | 11.60 | 11.72 | 11.72 | -2.33% | 655,186 |
| Jul 29, 2025 | 12.54 | 12.66 | 11.84 | 12.00 | 12.00 | -2.91% | 753,878 |
| Jul 28, 2025 | 12.81 | 12.83 | 12.33 | 12.36 | 12.36 | -3.06% | 587,972 |
| Jul 25, 2025 | 12.86 | 12.99 | 12.51 | 12.75 | 12.75 | -0.78% | 738,680 |
| Jul 24, 2025 | 13.35 | 13.47 | 12.84 | 12.85 | 12.85 | -3.24% | 1,044,370 |
| Jul 23, 2025 | 13.46 | 13.55 | 12.82 | 13.28 | 13.28 | -1.34% | 1,275,636 |
| Jul 22, 2025 | 13.08 | 13.65 | 12.93 | 13.46 | 13.46 | 4.34% | 1,085,134 |
| Jul 21, 2025 | 12.43 | 13.03 | 12.34 | 12.90 | 12.90 | 5.31% | 747,193 |
| Jul 18, 2025 | 12.44 | 12.54 | 12.17 | 12.25 | 12.25 | -0.97% | 676,220 |
| Jul 17, 2025 | 12.61 | 12.73 | 12.29 | 12.37 | 12.37 | -0.88% | 696,607 |