NasdaqGS - Nasdaq Real Time Price USD

Canadian Solar Inc. (CSIQ)

11.04

+0.15

+(1.38%)

At close: June 13 at 4:00:01 PM EDT

10.86

-0.18

(-1.67%)

After hours: June 13 at 7:36:05 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	10.55	11.28	10.53	11.04	11.04	520,100
Jun 12, 2025	10.86	10.97	10.68	10.89	10.89	503,200
Jun 11, 2025	11.50	11.50	10.89	10.98	10.98	659,100
Jun 10, 2025	11.05	11.51	10.80	11.37	11.37	1,082,700
Jun 9, 2025	11.44	11.77	10.98	11.03	11.03	1,614,500
Jun 6, 2025	11.28	11.52	11.20	11.24	11.24	873,900
Jun 5, 2025	11.06	11.51	10.96	11.12	11.12	858,900
Jun 4, 2025	11.17	11.28	10.85	11.04	11.04	739,300
Jun 3, 2025	10.08	11.10	10.08	10.93	10.93	1,199,200
Jun 2, 2025	10.48	10.54	10.07	10.08	10.08	629,000
May 30, 2025	10.19	10.65	10.07	10.53	10.53	1,000,700
May 29, 2025	10.39	10.59	10.10	10.34	10.34	887,800
May 28, 2025	9.96	10.25	9.72	10.16	10.16	1,117,100
May 27, 2025	10.08	10.12	9.58	10.03	10.03	1,131,600
May 23, 2025	9.54	10.17	9.53	9.80	9.80	934,700
May 22, 2025	10.09	10.12	9.64	9.82	9.82	1,542,900
May 21, 2025	10.80	11.09	10.43	10.50	10.50	1,140,300
May 20, 2025	10.68	11.48	10.55	10.93	10.93	1,797,300
May 19, 2025	10.42	10.92	10.18	10.68	10.68	964,200
May 16, 2025	10.51	11.60	10.41	10.85	10.85	3,144,200
May 15, 2025	10.11	10.95	10.00	10.69	10.69	1,707,300
May 14, 2025	10.03	10.44	9.83	10.11	10.11	2,044,000
May 13, 2025	10.97	11.33	10.13	10.15	10.15	2,337,800
May 12, 2025	10.41	10.90	10.27	10.59	10.59	2,366,500
May 9, 2025	9.35	9.86	9.30	9.79	9.79	1,192,800
May 8, 2025	9.15	9.51	8.93	9.21	9.21	1,344,700
May 7, 2025	8.95	9.16	8.84	8.97	8.97	898,800
May 6, 2025	9.26	9.55	8.94	8.96	8.96	1,171,200
May 5, 2025	9.58	9.58	9.10	9.18	9.18	1,256,500
May 2, 2025	9.67	9.73	9.41	9.55	9.55	1,235,000
May 1, 2025	9.16	9.48	9.12	9.45	9.45	1,603,200
Apr 30, 2025	9.29	9.40	8.87	9.02	9.02	2,563,600
Apr 29, 2025	9.63	9.69	9.27	9.65	9.65	1,868,300
Apr 28, 2025	10.49	10.49	9.45	9.82	9.82	4,681,700
Apr 25, 2025	8.87	11.39	8.80	11.15	11.15	11,783,500
Apr 24, 2025	7.82	9.64	7.82	9.28	9.28	3,431,200
Apr 23, 2025	8.27	8.43	7.74	7.86	7.86	2,007,500
Apr 22, 2025	7.17	7.92	6.96	7.89	7.89	2,779,500
Apr 21, 2025	7.31	7.39	7.09	7.32	7.32	958,500
Apr 17, 2025	7.25	7.52	7.12	7.46	7.46	1,241,100
Apr 16, 2025	7.03	7.30	6.85	7.18	7.18	2,985,500
Apr 15, 2025	7.70	7.70	7.08	7.15	7.15	1,740,800
Apr 14, 2025	7.74	7.99	7.56	7.64	7.64	2,338,900
Apr 11, 2025	7.21	7.42	6.86	7.42	7.42	1,401,700
Apr 10, 2025	7.96	7.96	6.87	7.21	7.21	2,765,700
Apr 9, 2025	6.68	8.24	6.57	8.18	8.18	3,632,300
Apr 8, 2025	7.93	7.96	6.66	6.76	6.76	4,541,300
Apr 7, 2025	7.20	8.30	7.08	7.66	7.66	2,584,500
Apr 4, 2025	8.04	8.15	7.21	7.58	7.58	3,723,600
Apr 3, 2025	8.60	9.06	8.44	8.45	8.45	2,133,000
Apr 2, 2025	8.58	9.08	8.53	9.06	9.06	1,724,900
Apr 1, 2025	8.62	8.82	8.34	8.73	8.73	1,692,600
Mar 31, 2025	9.02	9.08	8.52	8.65	8.65	2,733,800
Mar 28, 2025	9.58	9.60	9.13	9.23	9.23	1,880,200
Mar 27, 2025	9.86	10.04	9.58	9.59	9.59	2,002,600
Mar 26, 2025	9.80	10.57	9.66	9.94	9.94	2,962,600
Mar 25, 2025	9.90	10.50	9.59	9.76	9.76	2,589,700
Mar 24, 2025	10.04	10.39	9.69	9.71	9.71	2,501,000
Mar 21, 2025	9.87	10.23	9.86	9.96	9.96	1,736,600
Mar 20, 2025	10.41	10.48	9.97	10.15	10.15	1,340,400
Mar 19, 2025	9.75	10.82	9.75	10.53	10.53	2,337,200
Mar 18, 2025	10.00	10.03	9.66	9.78	9.78	819,700
Mar 17, 2025	9.48	10.13	9.48	9.96	9.96	1,325,000
Mar 14, 2025	9.46	9.82	9.40	9.43	9.43	1,674,100
Mar 13, 2025	9.34	9.64	9.19	9.30	9.30	1,077,800
Mar 12, 2025	9.68	9.75	9.40	9.47	9.47	1,068,700
Mar 11, 2025	10.00	10.10	9.29	9.61	9.61	1,681,300
Mar 10, 2025	10.07	10.25	9.83	9.84	9.84	1,508,400
Mar 7, 2025	10.12	10.43	9.86	10.24	10.24	1,829,900
Mar 6, 2025	9.99	10.28	9.77	10.04	10.04	1,577,300
Mar 5, 2025	10.35	10.38	10.01	10.10	10.10	1,615,000
Mar 4, 2025	9.72	10.25	9.43	10.19	10.19	2,094,400
Mar 3, 2025	10.06	10.37	9.63	9.83	9.83	2,371,200
Feb 28, 2025	10.84	10.90	10.02	10.05	10.05	3,293,300
Feb 27, 2025	11.82	11.82	11.02	11.19	11.19	2,381,600
Feb 26, 2025	11.34	12.04	11.30	11.74	11.74	3,584,100
Feb 25, 2025	10.83	11.20	10.59	11.07	11.07	1,356,100
Feb 24, 2025	11.28	11.48	10.74	10.79	10.79	1,718,800
Feb 21, 2025	11.41	11.43	10.98	11.28	11.28	1,917,500
Feb 20, 2025	11.05	11.44	10.81	11.35	11.35	1,244,600
Feb 19, 2025	10.96	11.59	10.94	11.05	11.05	2,128,500
Feb 18, 2025	10.60	10.82	10.30	10.77	10.77	1,616,200
Feb 14, 2025	10.26	10.75	10.05	10.63	10.63	1,924,600
Feb 13, 2025	9.90	10.13	9.89	10.07	10.07	1,036,400
Feb 12, 2025	9.66	10.03	9.58	9.92	9.92	1,111,600
Feb 11, 2025	9.74	10.02	9.69	9.69	9.69	1,086,900
Feb 10, 2025	10.22	10.22	9.94	9.94	9.94	851,900
Feb 7, 2025	10.30	10.49	10.04	10.18	10.18	822,300
Feb 6, 2025	10.10	10.41	10.02	10.29	10.29	906,600
Feb 5, 2025	10.20	10.39	9.97	9.98	9.98	1,027,600
Feb 4, 2025	9.81	10.57	9.75	10.13	10.13	1,462,200
Feb 3, 2025	9.92	10.02	9.56	9.71	9.71	2,321,600
Jan 31, 2025	10.41	10.60	10.22	10.31	10.31	1,320,400
Jan 30, 2025	10.51	10.52	10.24	10.48	10.48	926,400
Jan 29, 2025	10.34	10.59	10.15	10.24	10.24	1,198,700
Jan 28, 2025	10.62	10.62	10.09	10.21	10.21	2,190,300
Jan 27, 2025	10.85	11.27	10.68	10.70	10.70	1,601,500
Jan 24, 2025	10.83	11.17	10.62	10.96	10.96	1,916,900
Jan 23, 2025	10.37	10.88	10.22	10.79	10.79	1,692,600
Jan 22, 2025	10.80	10.80	10.33	10.37	10.37	2,346,800
Jan 21, 2025	11.04	11.11	10.70	10.84	10.84	1,964,500
Jan 17, 2025	11.25	11.38	11.01	11.05	11.05	1,496,800
Jan 16, 2025	11.35	11.55	11.08	11.12	11.12	1,559,500
Jan 15, 2025	12.05	12.13	11.28	11.34	11.34	1,186,800
Jan 14, 2025	12.16	12.34	11.45	11.52	11.52	1,091,200
Jan 13, 2025	12.01	12.08	11.46	11.91	11.91	1,432,100
Jan 10, 2025	12.44	12.56	12.03	12.21	12.21	1,531,600
Jan 8, 2025	12.77	13.08	12.53	12.74	12.74	1,462,500
Jan 7, 2025	12.49	13.66	12.46	13.29	13.29	2,708,300
Jan 6, 2025	12.52	12.90	12.28	12.35	12.35	2,201,900
Jan 3, 2025	12.21	12.28	11.88	12.19	12.19	1,109,600
Jan 2, 2025	11.35	12.54	11.26	12.04	12.04	2,218,800
Dec 31, 2024	11.38	11.72	11.06	11.12	11.12	1,186,200
Dec 30, 2024	11.19	11.35	10.87	11.23	11.23	1,779,600
Dec 27, 2024	11.45	11.60	11.26	11.38	11.38	847,900
Dec 26, 2024	11.63	11.75	11.39	11.52	11.52	1,353,000
Dec 24, 2024	11.77	12.05	11.76	11.81	11.81	715,600
Dec 23, 2024	11.48	11.74	11.36	11.73	11.73	1,261,800
Dec 20, 2024	10.67	11.65	10.60	11.50	11.50	2,360,900
Dec 19, 2024	11.38	11.48	10.74	10.76	10.76	2,444,200
Dec 18, 2024	11.70	12.09	11.28	11.32	11.32	1,944,500
Dec 17, 2024	11.28	11.83	11.17	11.67	11.67	1,867,200
Dec 16, 2024	12.46	12.52	11.45	11.66	11.66	2,805,100
Dec 13, 2024	12.86	13.20	12.49	12.69	12.69	1,956,100
Dec 12, 2024	12.54	12.78	12.24	12.38	12.38	1,527,100
Dec 11, 2024	12.85	13.12	12.47	12.78	12.78	1,836,300
Dec 10, 2024	12.39	12.78	12.11	12.65	12.65	1,692,800
Dec 9, 2024	12.42	13.61	12.42	12.53	12.53	3,415,600
Dec 6, 2024	11.75	12.25	11.50	12.01	12.01	2,447,100
Dec 5, 2024	11.82	12.05	11.27	11.46	11.46	2,972,000
Dec 4, 2024	12.49	12.58	12.04	12.07	12.07	2,631,200
Dec 3, 2024	12.63	12.89	12.44	12.58	12.58	1,144,000
Dec 2, 2024	12.47	13.08	12.37	12.72	12.72	1,947,900
Nov 29, 2024	12.82	12.95	12.37	12.41	12.41	1,187,800
Nov 27, 2024	12.60	13.18	12.57	12.76	12.76	1,487,800
Nov 26, 2024	12.97	12.97	12.36	12.43	12.43	1,574,800
Nov 25, 2024	12.16	13.29	12.13	13.07	13.07	3,157,500
Nov 22, 2024	11.17	11.96	11.03	11.91	11.91	1,505,200
Nov 21, 2024	11.71	11.71	11.24	11.30	11.30	1,915,400
Nov 20, 2024	11.20	11.81	11.12	11.80	11.80	1,856,500
Nov 19, 2024	11.07	11.23	10.91	11.06	11.06	1,511,000
Nov 18, 2024	11.00	11.32	10.93	11.15	11.15	1,897,200
Nov 15, 2024	11.92	12.00	10.94	10.99	10.99	3,311,500
Nov 14, 2024	11.93	12.06	11.37	11.77	11.77	3,074,600
Nov 13, 2024	12.20	12.54	11.78	11.91	11.91	2,147,300
Nov 12, 2024	12.19	12.41	11.87	12.09	12.09	2,546,700
Nov 11, 2024	12.08	12.69	11.90	12.58	12.58	2,838,900
Nov 8, 2024	12.90	12.90	12.06	12.10	12.10	3,198,700
Nov 7, 2024	13.43	13.67	12.97	13.13	13.13	2,615,900
Nov 6, 2024	14.56	14.70	12.82	13.08	13.08	4,945,400
Nov 5, 2024	15.71	16.33	15.51	16.33	16.33	2,071,600
Nov 4, 2024	15.47	16.20	15.47	15.96	15.96	2,602,000
Nov 1, 2024	14.24	15.28	14.19	15.12	15.12	2,455,800
Oct 31, 2024	14.17	14.46	13.93	14.24	14.24	1,422,100
Oct 30, 2024	14.14	14.59	13.53	14.14	14.14	1,967,800
Oct 29, 2024	15.12	15.16	13.75	14.02	14.02	3,570,500
Oct 28, 2024	13.60	15.91	13.36	15.51	15.51	5,836,700
Oct 25, 2024	12.42	13.85	12.30	13.41	13.41	3,753,700
Oct 24, 2024	12.13	12.55	12.08	12.21	12.21	1,269,300
Oct 23, 2024	13.29	13.30	11.93	11.96	11.96	3,280,400
Oct 22, 2024	12.13	13.04	12.11	12.70	12.70	2,863,300
Oct 21, 2024	12.39	12.73	12.22	12.63	12.63	1,565,400
Oct 18, 2024	12.59	13.04	12.51	12.55	12.55	2,210,300
Oct 17, 2024	12.59	12.69	12.18	12.27	12.27	1,909,700
Oct 16, 2024	12.76	12.97	12.62	12.67	12.67	1,284,600
Oct 15, 2024	13.11	13.22	12.58	12.61	12.61	2,701,600
Oct 14, 2024	13.95	13.95	13.20	13.35	13.35	1,599,300
Oct 11, 2024	13.70	14.35	13.55	13.98	13.98	2,366,900
Oct 10, 2024	15.00	15.10	13.78	13.78	13.78	2,790,700
Oct 9, 2024	15.32	16.22	15.01	15.06	15.06	2,066,200
Oct 8, 2024	16.63	16.64	15.20	15.63	15.63	3,414,900
Oct 7, 2024	16.28	19.55	16.24	17.47	17.47	6,955,000
Oct 4, 2024	15.51	16.10	15.26	15.84	15.84	1,299,400
Oct 3, 2024	15.36	15.59	14.96	15.03	15.03	1,125,300
Oct 2, 2024	16.41	16.41	15.46	15.66	15.66	1,055,600
Oct 1, 2024	16.55	16.63	15.55	16.17	16.17	1,457,500
Sep 30, 2024	16.76	17.20	16.53	16.76	16.76	2,178,700
Sep 27, 2024	15.25	16.30	15.18	16.17	16.17	2,395,200
Sep 26, 2024	14.63	14.95	14.29	14.90	14.90	1,412,000
Sep 25, 2024	14.63	14.75	13.92	13.97	13.97	1,213,200
Sep 24, 2024	14.81	15.21	14.64	14.93	14.93	1,228,300
Sep 23, 2024	14.06	14.52	13.68	14.43	14.43	992,000
Sep 20, 2024	14.17	14.30	13.73	14.05	14.05	1,330,700
Sep 19, 2024	15.27	15.30	14.26	14.34	14.34	1,220,500
Sep 18, 2024	14.06	15.28	13.99	14.65	14.65	1,487,500
Sep 17, 2024	13.92	14.22	13.72	14.06	14.06	826,400
Sep 16, 2024	13.90	14.02	13.61	13.66	13.66	980,200
Sep 13, 2024	14.09	14.41	13.80	13.98	13.98	1,094,400
Sep 12, 2024	13.85	14.22	13.50	13.90	13.90	1,209,700
Sep 11, 2024	12.83	13.89	12.78	13.83	13.83	3,088,700
Sep 10, 2024	11.84	12.40	11.41	12.37	12.37	1,729,600
Sep 9, 2024	11.87	12.17	11.62	11.90	11.90	1,413,000
Sep 6, 2024	12.50	12.50	11.80	11.91	11.91	1,873,100
Sep 5, 2024	12.48	12.85	12.31	12.51	12.51	1,014,700
Sep 4, 2024	12.22	12.63	12.14	12.46	12.46	1,456,900
Sep 3, 2024	12.46	12.71	12.04	12.25	12.25	1,591,200
Aug 30, 2024	12.60	12.87	12.38	12.63	12.63	1,156,100
Aug 29, 2024	12.48	12.74	12.31	12.51	12.51	1,410,700
Aug 28, 2024	12.93	12.95	12.25	12.40	12.40	2,465,000
Aug 27, 2024	13.22	13.28	12.72	13.04	13.04	1,699,300
Aug 26, 2024	13.63	13.96	13.34	13.53	13.53	1,914,900
Aug 23, 2024	12.46	13.48	12.42	13.48	13.48	4,196,800
Aug 22, 2024	13.29	13.96	12.18	12.28	12.28	6,492,500
Aug 21, 2024	14.57	14.82	14.52	14.56	14.56	1,150,400
Aug 20, 2024	14.69	14.86	14.38	14.49	14.49	1,205,300
Aug 19, 2024	14.46	14.94	14.44	14.86	14.86	846,700
Aug 16, 2024	14.67	14.95	14.55	14.75	14.75	847,100
Aug 15, 2024	14.60	15.02	14.54	14.71	14.71	1,028,900
Aug 14, 2024	14.66	14.85	14.01	14.17	14.17	817,200
Aug 13, 2024	13.35	14.64	13.25	14.58	14.58	1,497,700
Aug 12, 2024	13.53	13.76	13.18	13.20	13.20	930,300
Aug 9, 2024	13.91	13.93	13.46	13.54	13.54	1,189,200
Aug 8, 2024	13.54	14.19	13.51	13.91	13.91	1,018,300
Aug 7, 2024	14.50	14.56	13.41	13.44	13.44	2,045,300
Aug 6, 2024	14.17	14.46	13.94	14.05	14.05	636,600
Aug 5, 2024	13.50	14.46	13.04	14.06	14.06	1,557,500
Aug 2, 2024	15.00	15.18	14.43	14.49	14.49	1,968,400
Aug 1, 2024	16.76	17.05	15.12	15.64	15.64	2,077,000
Jul 31, 2024	16.55	17.25	16.37	16.58	16.58	1,200,300
Jul 30, 2024	17.00	17.13	16.13	16.23	16.23	983,900
Jul 29, 2024	17.20	17.32	16.72	16.99	16.99	1,067,300
Jul 26, 2024	16.65	17.25	16.49	17.13	17.13	1,430,000
Jul 25, 2024	15.79	16.73	15.75	16.20	16.20	1,315,800
Jul 24, 2024	16.13	16.67	15.77	15.86	15.86	1,469,400
Jul 23, 2024	15.75	16.19	15.66	16.17	16.17	753,700
Jul 22, 2024	16.32	16.44	15.87	16.00	16.00	852,300
Jul 19, 2024	16.62	16.66	15.77	15.79	15.79	949,200
Jul 18, 2024	16.91	17.93	16.48	16.70	16.70	2,487,700
Jul 17, 2024	16.45	16.91	16.05	16.50	16.50	1,458,500
Jul 16, 2024	15.46	16.79	15.14	16.77	16.77	2,005,200
Jul 15, 2024	16.28	16.59	15.32	15.35	15.35	2,547,500
Jul 12, 2024	17.58	17.84	17.22	17.28	17.28	1,067,000
Jul 11, 2024	16.98	17.80	16.71	17.41	17.41	3,449,700
Jul 10, 2024	15.85	16.23	15.61	16.13	16.13	831,800
Jul 9, 2024	15.53	15.78	15.04	15.64	15.64	1,080,400
Jul 8, 2024	15.61	15.77	15.32	15.53	15.53	974,100
Jul 5, 2024	15.73	15.91	15.28	15.35	15.35	955,800
Jul 3, 2024	14.74	15.77	14.71	15.72	15.72	1,152,500
Jul 2, 2024	14.02	14.54	13.80	14.54	14.54	1,607,000
Jul 1, 2024	14.75	14.80	13.91	14.01	14.01	1,952,300
Jun 28, 2024	15.48	15.70	14.70	14.75	14.75	1,934,500
Jun 27, 2024	15.31	15.54	15.16	15.50	15.50	851,500
Jun 26, 2024	15.16	15.46	15.05	15.38	15.38	994,500
Jun 25, 2024	15.84	15.85	15.05	15.25	15.25	1,525,800
Jun 24, 2024	15.77	16.35	15.59	15.94	15.94	1,890,200
Jun 21, 2024	16.05	16.12	15.70	15.77	15.77	1,615,600
Jun 20, 2024	16.02	16.13	15.66	16.02	16.02	1,397,700
Jun 18, 2024	16.25	16.66	16.14	16.18	16.18	1,153,100
Jun 17, 2024	16.96	17.20	16.18	16.45	16.45	1,505,500
Jun 14, 2024	17.81	17.97	17.01	17.04	17.04	1,017,300

JKS JinkoSolar Holding Co., Ltd.

19.48

+2.80%

RUN Sunrun Inc.

10.00

+18.06%

FSLR First Solar, Inc.

175.20

+4.39%

SPWR Complete Solaria, Inc.

1.9200

+4.35%

SEDG SolarEdge Technologies, Inc.

23.30

+10.85%

ARRY Array Technologies, Inc.

7.96

+7.13%

ENPH Enphase Energy, Inc.

45.60

+2.02%

NXT Nextracker Inc.

60.71

+2.17%

MAXN Maxeon Solar Technologies, Ltd.

3.0700

0.00%

NOVA Sunnova Energy International Inc.

0.2202

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Canadian Solar Inc. (CSIQ)

Related Tickers