CSIQ(CSIQ)
CSIQ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $14.68 | $14.68 | $13.25 | $13.35 | 2.80M |
| 7/23/2026 | $15.49 | $15.79 | $14.57 | $14.69 | 1.45M |
| 7/22/2026 | $15.89 | $16.21 | $15.39 | $15.40 | 1.89M |
| 7/21/2026 | $15.54 | $15.91 | $15.02 | $15.37 | 2.71M |
| 7/20/2026 | $15.15 | $15.25 | $14.31 | $15.20 | 1.84M |
| 7/17/2026 | $14.35 | $15.45 | $14.20 | $14.95 | 2.58M |
| 7/16/2026 | $15.64 | $15.66 | $14.46 | $14.74 | 2.09M |
| 7/15/2026 | $15.56 | $16.71 | $15.43 | $15.84 | 2.35M |
| 7/14/2026 | $15.38 | $16.14 | $15.07 | $15.19 | 2.82M |
| 7/13/2026 | $14.67 | $15.17 | $14.35 | $14.73 | 2.27M |
| 7/10/2026 | $14.95 | $15.44 | $14.86 | $15.02 | 1.15M |
| 7/9/2026 | $15.26 | $15.62 | $14.92 | $14.99 | 2.69M |
| 7/8/2026 | $14.20 | $14.77 | $13.98 | $14.75 | 2.94M |
| 7/7/2026 | $14.50 | $14.77 | $13.86 | $14.35 | 3.88M |
| 7/6/2026 | $14.74 | $15.69 | $14.50 | $15.15 | 1.84M |
| 7/2/2026 | $15.69 | $15.89 | $13.96 | $14.46 | 2.60M |
| 7/1/2026 | $15.71 | $16.28 | $15.28 | $15.65 | 1.97M |
| 6/30/2026 | $15.25 | $16.09 | $14.89 | $16.02 | 2.35M |
| 6/29/2026 | $15.58 | $15.61 | $13.85 | $14.76 | 2.63M |
| 6/26/2026 | $15.41 | $15.77 | $15.13 | $15.39 | 8.36M |
| 6/25/2026 | $15.50 | $15.95 | $15.20 | $15.82 | 1.78M |
| 6/24/2026 | $15.15 | $15.59 | $14.76 | $14.98 | 1.99M |
| 6/23/2026 | $15.47 | $15.70 | $14.65 | $14.73 | 2.37M |
| 6/22/2026 | $16.41 | $16.50 | $15.70 | $16.02 | 1.64M |
| 6/18/2026 | $16.28 | $16.47 | $15.62 | $16.27 | 2.80M |
| 6/17/2026 | $16.94 | $17.27 | $15.94 | $16.00 | 2.07M |
| 6/16/2026 | $16.62 | $17.29 | $16.28 | $16.69 | 1.49M |
| 6/15/2026 | $17.14 | $17.62 | $16.37 | $16.88 | 2.09M |
| 6/12/2026 | $16.22 | $17.12 | $15.88 | $16.73 | 3.20M |
| 6/11/2026 | $15.50 | $15.76 | $14.86 | $15.76 | 2.35M |
| 6/10/2026 | $16.00 | $16.10 | $15.20 | $15.24 | 2.74M |
| 6/9/2026 | $17.38 | $17.68 | $15.24 | $16.12 | 2.86M |
| 6/8/2026 | $17.70 | $17.99 | $17.03 | $17.04 | 1.87M |
| 6/5/2026 | $18.73 | $18.90 | $16.56 | $17.16 | 3.63M |
| 6/4/2026 | $19.00 | $19.83 | $18.36 | $19.47 | 2.33M |
| 6/3/2026 | $20.30 | $20.70 | $19.50 | $19.53 | 2.81M |
| 6/2/2026 | $18.31 | $21.12 | $18.12 | $20.57 | 4.57M |
| 6/1/2026 | $18.51 | $18.68 | $17.81 | $18.30 | 2.73M |
| 5/29/2026 | $20.26 | $21.46 | $18.47 | $18.99 | 3.02M |
| 5/28/2026 | $18.53 | $20.99 | $18.50 | $20.26 | 4.06M |
| 5/27/2026 | $19.23 | $19.40 | $18.33 | $19.05 | 2.46M |
| 5/26/2026 | $19.30 | $20.02 | $18.76 | $18.93 | 3.72M |
| 5/22/2026 | $17.77 | $19.14 | $17.65 | $18.88 | 3.25M |
| 5/21/2026 | $16.38 | $18.42 | $16.25 | $18.10 | 3.48M |
| 5/20/2026 | $16.06 | $17.07 | $15.61 | $16.66 | 2.24M |
| 5/19/2026 | $16.49 | $16.60 | $15.14 | $15.86 | 3.59M |
| 5/18/2026 | $17.94 | $18.11 | $16.66 | $17.18 | 2.85M |
| 5/15/2026 | $17.25 | $18.15 | $16.91 | $17.88 | 4.46M |
| 5/14/2026 | $17.29 | $18.38 | $15.88 | $17.82 | 9.15M |
| 5/13/2026 | $19.70 | $20.70 | $19.40 | $20.05 | 2.84M |
| 5/12/2026 | $19.57 | $19.74 | $18.52 | $19.41 | 3.25M |
| 5/11/2026 | $19.24 | $20.85 | $19.13 | $19.85 | 3.90M |
| 5/8/2026 | $18.29 | $20.47 | $18.15 | $20.06 | 5.71M |
| 5/7/2026 | $17.50 | $18.20 | $16.81 | $17.68 | 3.72M |
| 5/6/2026 | $17.07 | $17.08 | $16.35 | $16.88 | 1.65M |
| 5/5/2026 | $16.03 | $16.93 | $15.90 | $16.80 | 1.85M |
| 5/4/2026 | $16.66 | $16.66 | $15.40 | $15.87 | 2.52M |
| 5/1/2026 | $15.37 | $16.75 | $15.00 | $16.73 | 3.46M |
| 4/30/2026 | $14.90 | $15.74 | $14.51 | $15.29 | 3.50M |
| 4/29/2026 | $14.95 | $15.00 | $14.08 | $14.72 | 2.72M |
| 4/28/2026 | $14.35 | $15.00 | $13.86 | $14.85 | 3.98M |
| 4/27/2026 | $14.33 | $14.38 | $13.43 | $13.92 | 2.35M |