Skip to main content
Canadian Solar Inc. (CSIQ)
NASDAQ: CSIQ · Real-Time Price · USD
16.75
+0.75 (4.69%)
At close: Mar 9, 2026, 4:00 PM EDT
16.59
-0.16 (-0.98%)
After-hours: Mar 9, 2026, 4:12 PM EDT

Canadian Solar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.7116.8415.5516.79-4.94%1,954,352
Mar 6, 202616.2716.5815.9316.0016.00-3.85%1,752,566
Mar 5, 202616.6316.9016.2316.6416.64-2.35%1,118,848
Mar 4, 202617.2217.5016.7717.0417.042.28%1,452,851
Mar 3, 202616.5316.9816.2016.6616.66-3.25%1,750,043
Mar 2, 202617.0217.2216.2317.2217.22-2.77%4,009,766
Feb 27, 202619.5619.5617.2117.7117.71-11.18%3,783,554
Feb 26, 202619.7620.1719.2119.9419.94-1.63%1,828,830
Feb 25, 202620.9821.5420.0120.2720.27-5.15%1,787,903
Feb 24, 202620.6021.7220.2721.3721.373.24%1,484,124
Feb 23, 202619.8020.7319.5120.7020.703.24%1,378,931
Feb 20, 202619.5320.9519.3520.0520.051.06%1,803,403
Feb 19, 202619.5619.9219.3019.8419.840.10%1,048,794
Feb 18, 202619.4819.8919.0419.8219.823.99%1,273,162
Feb 17, 202619.2019.2618.5519.0619.06-1.70%1,266,093
Feb 13, 202620.0920.2019.0819.3919.39-2.56%1,343,936
Feb 12, 202620.0321.0519.7419.9019.90-4.46%1,673,242
Feb 11, 202622.3022.3419.6220.8320.83-4.58%3,076,021
Feb 10, 202620.7822.4720.7221.8321.833.85%2,221,586
Feb 9, 202619.8621.2119.5021.0221.025.68%1,812,635
Feb 6, 202619.4720.0918.9119.8919.894.79%2,444,101
Feb 5, 202619.3820.3018.7518.9818.98-8.22%2,532,724
Feb 4, 202620.9421.5819.6720.6820.683.19%3,321,201
Feb 3, 202619.7020.3519.1320.0420.044.76%1,951,088
Feb 2, 202619.0519.2418.6019.1319.130.03%1,913,212
Jan 30, 202619.4519.7518.7119.1319.13-3.26%2,408,361
Jan 29, 202621.5821.6619.1619.7719.77-9.06%3,730,251
Jan 28, 202622.6823.0021.1921.7421.74-1.85%2,107,608
Jan 27, 202622.3623.0222.0122.1522.15-0.76%2,250,442
Jan 26, 202622.0123.1721.5122.3222.32-0.49%2,217,057
Jan 23, 202623.1023.5822.2422.4322.434.57%4,569,633
Jan 22, 202620.4722.0220.4721.4521.455.10%2,196,479
Jan 21, 202620.9421.4619.7420.4120.41-0.49%2,669,011
Jan 20, 202620.9421.5320.3220.5120.51-5.66%3,164,347
Jan 16, 202621.3222.3621.1321.7421.740.60%2,621,014
Jan 15, 202621.3222.2020.8321.6121.613.65%2,957,874
Jan 14, 202621.6522.2220.6020.8520.85-5.14%3,506,334
Jan 13, 202621.0123.4020.4421.9821.988.54%7,225,059
Jan 12, 202619.5720.4519.3220.2520.254.49%5,394,841
Jan 9, 202619.5219.8019.0119.3819.38-0.05%7,007,348
Jan 8, 202620.5020.6418.8919.3919.39-11.94%11,894,443
Jan 7, 202623.0423.1021.8222.0222.02-6.22%3,716,738
Jan 6, 202624.7725.0022.4423.4823.48-6.75%5,362,481
Jan 5, 202625.5625.7522.8625.1825.18-0.91%6,070,557
Jan 2, 202624.3126.1124.3125.4125.416.90%3,681,261
Dec 31, 202523.7024.5223.5123.7723.77-0.08%1,261,333
Dec 30, 202524.3424.9823.7023.7923.79-2.14%2,272,323
Dec 29, 202523.7125.4923.3024.3124.310.54%3,267,901
Dec 26, 202524.8024.9223.8024.1824.18-0.74%1,751,250
Dec 24, 202524.0924.7723.1024.3624.361.80%2,542,269
Dec 23, 202526.2226.3423.7023.9323.93-11.80%5,766,303
Dec 22, 202525.4328.1925.4127.1327.1310.78%6,251,894
Dec 19, 202524.5225.5024.1524.4924.493.20%2,853,719
Dec 18, 202524.1125.5023.7023.7323.731.71%3,916,686
Dec 17, 202523.7425.7123.2723.3323.330.47%4,228,036
Dec 16, 202522.7023.3321.9023.2223.221.35%2,324,979
Dec 15, 202523.2123.5521.6822.9122.911.15%2,352,060
Dec 12, 202525.6625.8922.6022.6522.65-10.12%2,970,816
Dec 11, 202523.7825.4423.4025.2025.203.49%2,381,094
Dec 10, 202522.8824.8822.8124.3524.355.64%2,610,892
Dec 9, 202523.3123.7322.2123.0523.05-1.96%2,598,252
Dec 8, 202523.8424.4023.0023.5123.51-1.38%1,783,386
Dec 5, 202524.6825.4523.7723.8423.84-3.60%2,193,866
Dec 4, 202523.4724.9923.3824.7324.735.55%3,328,483
Dec 3, 202525.7525.7523.3623.4323.43-9.38%5,427,791
Dec 2, 202527.7928.0024.3425.8625.86-6.15%6,961,344
Dec 1, 202529.9430.0527.4527.5527.551.47%8,169,669
Nov 28, 202526.9728.0526.4027.1527.150.22%2,386,307
Nov 26, 202525.2527.3424.9027.0927.098.27%2,841,753
Nov 25, 202524.3525.1623.4225.0225.020.36%2,960,838
Nov 24, 202522.6325.0522.6324.9324.9310.16%4,762,505
Nov 21, 202521.5023.1420.2722.6322.635.60%7,165,153
Nov 20, 202526.0226.0921.3421.4321.43-18.76%11,958,006
Nov 19, 202525.4627.2724.8026.3826.38-0.17%8,328,611
Nov 18, 202527.7828.4725.9526.4326.43-7.17%8,722,210
Nov 17, 202531.7331.7928.1628.4728.47-15.23%10,552,519
Nov 14, 202527.5734.5926.8033.5833.5817.33%11,751,498
Nov 13, 202531.3432.1027.2528.6228.620.56%14,228,093
Nov 12, 202530.9031.8327.9628.4628.46-4.50%8,177,466
Nov 11, 202531.4133.7528.5329.8029.80-8.02%12,032,441
Nov 10, 202530.0233.3030.0032.4032.4013.80%11,333,947
Nov 7, 202525.6728.5024.9028.4728.476.47%6,854,741
Nov 6, 202525.8527.5025.6626.7426.746.96%8,119,253
Nov 5, 202524.9626.3524.2625.0025.0013.69%10,854,929
Nov 4, 202520.7623.2820.7121.9921.99-3.43%4,605,417
Nov 3, 202523.2124.7022.5022.7722.779.68%8,690,403
Oct 31, 202517.6321.3017.6320.7620.7615.72%9,417,893
Oct 30, 202517.1718.1716.1817.9417.942.11%5,261,746
Oct 29, 202516.5618.6416.5217.5717.5715.90%8,538,860
Oct 28, 202515.3615.9215.1115.1615.16-1.30%1,720,753
Oct 27, 202515.3715.7814.9015.3615.362.40%2,326,900
Oct 24, 202514.6615.2014.3915.0015.006.01%1,853,439
Oct 23, 202514.0314.6713.9514.1514.151.07%1,805,300
Oct 22, 202514.7814.9713.7614.0014.00-7.10%2,751,024
Oct 21, 202514.5515.5814.1415.0715.071.69%2,786,744
Oct 20, 202514.8915.2514.6614.8214.821.58%1,573,308
Oct 17, 202515.4215.5414.4314.5914.59-6.71%2,941,260
Oct 16, 202516.3616.4215.5215.6415.64-1.01%1,956,849
Oct 15, 202516.4117.0715.3915.8015.800.51%3,307,214
Oct 14, 202514.0216.0013.8015.7215.7210.78%4,266,166