Skip to main content
Canadian Solar Inc. (CSIQ)
NASDAQ: CSIQ · Real-Time Price · USD
14.85
+0.93 (6.68%)
At close: Apr 28, 2026, 4:00 PM EDT
14.77
-0.08 (-0.54%)
After-hours: Apr 28, 2026, 7:58 PM EDT

Canadian Solar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.3515.0013.8614.8514.856.68%3,975,393
Apr 27, 202614.3314.3813.4313.9213.92-1.42%2,351,412
Apr 24, 202615.1215.2513.7614.1214.12-3.75%2,663,446
Apr 23, 202613.4914.8713.2814.6714.678.59%3,409,115
Apr 22, 202612.5313.5212.4713.5113.519.13%2,926,301
Apr 21, 202613.2213.2812.2912.3812.38-6.00%2,272,718
Apr 20, 202613.1413.3012.5813.1713.17-0.23%2,034,083
Apr 17, 202613.4413.4512.6913.2013.201.69%3,221,800
Apr 16, 202613.6814.2812.7612.9812.98-4.84%4,018,076
Apr 15, 202613.2814.1213.2813.6413.641.94%2,973,261
Apr 14, 202612.9013.8612.8513.3813.385.19%2,986,991
Apr 13, 202612.6712.9012.5012.7212.720.71%1,680,583
Apr 10, 202612.5012.9012.2512.6312.632.60%1,819,422
Apr 9, 202612.3912.9012.2612.3112.31-1.76%1,687,108
Apr 8, 202612.7412.8312.0412.5312.533.47%3,068,359
Apr 7, 202612.6712.8511.8312.1112.11-5.39%2,616,739
Apr 6, 202613.4213.4912.7412.8012.80-4.19%1,528,480
Apr 2, 202613.2013.7313.1613.3613.36-2.05%1,259,102
Apr 1, 202613.9114.1713.4713.6413.64-1.52%1,403,464
Mar 31, 202613.2413.8813.2313.8513.856.70%1,424,277
Mar 30, 202613.4713.5712.9012.9812.98-3.49%1,869,156
Mar 27, 202613.8114.1013.3313.4513.45-1.25%1,581,171
Mar 26, 202613.9214.3213.5313.6213.62-4.82%1,991,310
Mar 25, 202613.4214.5913.4214.3114.317.92%2,975,529
Mar 24, 202613.2713.5812.7913.2613.261.18%3,088,946
Mar 23, 202614.1114.3012.6713.1113.11-8.10%4,933,799
Mar 20, 202613.9614.8913.6914.2614.265.40%5,691,280
Mar 19, 202613.8014.3213.0013.5313.53-26.94%9,953,386
Mar 18, 202618.4118.8018.1318.5218.520.71%1,719,691
Mar 17, 202618.9519.2018.2718.3918.391.94%1,997,665
Mar 16, 202618.9019.0118.0118.0418.04-2.01%1,266,431
Mar 13, 202618.0519.2617.9118.4118.412.11%2,154,745
Mar 12, 202617.5318.6017.4018.0318.031.92%1,449,785
Mar 11, 202618.0318.3317.5817.6917.691.90%1,489,343
Mar 10, 202616.9617.5716.9517.3617.363.64%1,202,616
Mar 9, 202615.7116.8415.5516.7516.754.69%2,146,801
Mar 6, 202616.2716.5815.9316.0016.00-3.85%1,759,460
Mar 5, 202616.6316.9016.2316.6416.64-2.35%1,124,075
Mar 4, 202617.2217.5016.7717.0417.042.28%1,463,729
Mar 3, 202616.5316.9816.2016.6616.66-3.25%1,750,102
Mar 2, 202617.0217.2216.2317.2217.22-2.77%4,011,415
Feb 27, 202619.5619.5617.2117.7117.71-11.18%3,790,551
Feb 26, 202619.7620.1719.2119.9419.94-1.63%1,829,521
Feb 25, 202620.9821.5420.0120.2720.27-5.15%1,803,952
Feb 24, 202620.6021.7220.2721.3721.373.24%1,525,490
Feb 23, 202619.8020.7319.5120.7020.703.24%1,387,177
Feb 20, 202619.5320.9519.3520.0520.051.06%1,831,215
Feb 19, 202619.5619.9219.3019.8419.840.10%1,071,222
Feb 18, 202619.4819.8919.0419.8219.823.99%1,279,141
Feb 17, 202619.2019.2618.5519.0619.06-1.70%1,338,039
Feb 13, 202620.0920.2019.0819.3919.39-2.56%1,351,125
Feb 12, 202620.0321.0519.7419.9019.90-4.46%1,674,578
Feb 11, 202622.3022.3419.6220.8320.83-4.58%3,108,456
Feb 10, 202620.7822.4720.7221.8321.833.85%2,257,276
Feb 9, 202619.8621.2119.5021.0221.025.68%1,814,877
Feb 6, 202619.4720.0918.9119.8919.894.79%2,464,913
Feb 5, 202619.3820.3018.7518.9818.98-8.22%2,663,948
Feb 4, 202620.9421.5819.6720.6820.683.19%3,328,941
Feb 3, 202619.7020.3519.1320.0420.044.76%1,975,109
Feb 2, 202619.0519.2418.6019.1319.130.03%1,914,585
Jan 30, 202619.4519.7518.7119.1319.13-3.26%2,410,844
Jan 29, 202621.5821.6619.1619.7719.77-9.06%3,739,324
Jan 28, 202622.6823.0021.1921.7421.74-1.85%2,120,219
Jan 27, 202622.3623.0222.0122.1522.15-0.76%2,259,474
Jan 26, 202622.0123.1721.5122.3222.32-0.49%2,222,269
Jan 23, 202623.1023.5822.2422.4322.434.57%4,592,201
Jan 22, 202620.4722.0220.4721.4521.455.10%2,204,390
Jan 21, 202620.9421.4619.7420.4120.41-0.49%3,013,730
Jan 20, 202620.9421.5320.3220.5120.51-5.66%3,167,460
Jan 16, 202621.3222.3621.1321.7421.740.60%3,162,611
Jan 15, 202621.3222.2020.8321.6121.613.65%3,096,629
Jan 14, 202621.6522.2220.6020.8520.85-5.14%3,509,839
Jan 13, 202621.0123.4020.4421.9821.988.54%7,319,250
Jan 12, 202619.5720.4519.3220.2520.254.49%5,479,574
Jan 9, 202619.5219.8019.0119.3819.38-0.05%7,015,636
Jan 8, 202620.5020.6418.8919.3919.39-11.94%11,911,596
Jan 7, 202623.0423.1021.8222.0222.02-6.22%3,973,645
Jan 6, 202624.7725.0022.4423.4823.48-6.75%5,462,903
Jan 5, 202625.5625.7522.8625.1825.18-0.91%6,090,330
Jan 2, 202624.3126.1124.3125.4125.416.90%3,705,956
Dec 31, 202523.7024.5223.5123.7723.77-0.08%2,369,348
Dec 30, 202524.3424.9823.7023.7923.79-2.14%3,449,967
Dec 29, 202523.7125.4923.3024.3124.310.54%3,268,965
Dec 26, 202524.8024.9223.8024.1824.18-0.74%1,852,849
Dec 24, 202524.0924.7723.1024.3624.361.80%2,549,820
Dec 23, 202526.2226.3423.7023.9323.93-11.80%5,790,518
Dec 22, 202525.4328.1925.4127.1327.1310.78%6,260,979
Dec 19, 202524.5225.5024.1524.4924.493.20%3,385,776
Dec 18, 202524.1125.5023.7023.7323.731.71%3,918,968
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