CSIQ Stock Prices

Data as of Oct 28, 2026

Last

9.59

Change

-0.08

Open

9.41

Previous

9.67

High

9.61

Low

9.17

Bid

-

Ask

-

Volume

1,448,073

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.804

Hist Vol

0.916

Opt Volume

1,379

Open Int

159,651

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	9.41	9.61	9.17	9.59	-0.08	1,448,073	1,379	0.804	0.916
Oct 27, 2026	9.10	9.75	9.08	9.67	+0.82	1,876,405	2,765	0.818	0.916
Oct 26, 2026	9.30	9.30	8.79	8.85	-0.38	1,773,849	2,664	0.927	0.911
Oct 23, 2026	9.17	9.42	8.94	9.23	+0.01	1,245,624	2,832	0.826	0.913
Oct 22, 2026	9.53	9.80	9.05	9.22	-0.61	2,184,684	2,823	0.816	0.913
Oct 21, 2026	9.91	9.95	9.68	9.83	+0.06	1,185,938	1,648	0.736	0.913
Oct 20, 2026	9.50	10.05	9.49	9.77	+0.20	1,307,718	2,881	0.796	0.913
Oct 19, 2026	9.83	9.91	9.30	9.57	-0.24	1,906,137	3,870	0.841	0.913
Oct 16, 2026	10.55	10.55	9.76	9.81	-0.76	2,651,863	2,790	0.697	0.916
Oct 15, 2026	10.12	10.62	9.95	10.57	+0.24	1,707,283	1,347	0.728	0.913
Oct 14, 2026	10.88	10.88	10.30	10.33	-0.88	1,964,823	2,914	0.728	0.914
Oct 13, 2026	11.04	11.29	10.75	11.21	+0.17	1,324,073	1,388	0.726	0.916
Oct 12, 2026	11.17	11.35	10.91	11.04	-0.34	1,274,647	7,539	0.742	0.918
Oct 9, 2026	11.09	11.42	10.91	11.38	+0.37	1,592,251	4,397	0.654	0.935
Oct 8, 2026	11.23	11.32	10.60	11.02	-0.23	1,883,200	3,953	0.712	0.941
Oct 7, 2026	11.16	11.28	11.01	11.25	-0.29	1,255,617	849	0.719	0.941
Oct 6, 2026	11.39	11.68	11.30	11.54	+0.35	1,173,107	2,187	0.726	0.942
Oct 5, 2026	11.19	11.20	10.88	11.19	+0.00	1,113,610	1,818	0.684	0.941
Oct 2, 2026	11.62	11.69	11.17	11.19	+0.00	1,172,387	2,700	0.623	0.941
Oct 1, 2026	11.39	11.58	10.95	11.27	-0.25	1,497,471	1,482	0.758	0.940
Sep 30, 2026	11.54	11.69	11.04	11.52	-0.03	1,951,698	2,161	0.745	0.949
Sep 29, 2026	10.57	11.75	10.35	11.55	+1.13	3,487,905	2,827	0.773	0.949
Sep 28, 2026	10.70	10.79	10.34	10.42	-0.38	1,667,334	2,752	0.817	0.944
Sep 25, 2026	11.09	11.16	10.71	10.80	-0.15	2,003,483	3,248	0.660	0.943
Sep 24, 2026	11.17	11.17	10.70	10.95	-0.39	2,763,716	3,497	0.710	0.944
Sep 23, 2026	11.66	11.71	11.17	11.34	-0.43	1,592,869	3,119	0.727	0.944
Sep 22, 2026	11.77	11.83	11.62	11.77	+0.00	1,245,876	1,222	0.733	0.944
Sep 21, 2026	11.66	11.80	11.27	11.77	+0.37	1,453,478	1,738	0.762	0.948
Sep 18, 2026	11.86	11.91	11.14	11.40	-0.35	2,311,586	3,377	0.720	0.947
Sep 17, 2026	11.53	12.02	11.53	11.75	+0.41	2,097,573	6,625	0.723	0.948
Sep 16, 2026	12.40	12.44	11.10	11.34	-0.90	2,914,696	6,211	0.753	0.947
Sep 15, 2026	12.79	12.94	12.16	12.24	-0.71	1,395,029	1,299	0.753	0.944
Sep 14, 2026	12.55	12.99	12.42	12.95	+0.19	1,106,070	1,835	0.746	0.947
Sep 11, 2026	13.06	13.26	12.70	12.76	-0.27	1,286,035	2,966	0.676	0.947
Sep 10, 2026	13.11	13.41	12.75	13.03	-0.43	1,631,151	2,426	0.732	0.947
Sep 9, 2026	13.78	14.19	13.26	13.46	-0.41	1,694,255	2,511	0.714	0.946
Sep 8, 2026	13.41	14.23	13.26	13.87	+0.00	2,425,404	5,753	0.781	0.946
Sep 4, 2026	13.50	13.66	13.20	13.22	-0.31	1,426,764	3,694	0.616	0.955
Sep 3, 2026	13.31	13.69	13.29	13.53	+0.17	1,519,825	2,739	0.710	0.955
Sep 2, 2026	12.67	13.40	12.62	13.36	+0.70	2,533,246	3,261	0.698	0.955
Sep 1, 2026	12.18	12.82	12.13	12.66	+0.33	2,268,070	2,722	0.718	0.953
Aug 31, 2026	13.10	13.12	12.24	12.33	-0.81	3,296,733	8,252	0.742	0.955
Aug 28, 2026	13.65	13.78	12.91	13.14	-0.84	3,081,396	4,483	0.737	0.953
Aug 27, 2026	13.41	14.31	12.92	13.98	+0.11	3,413,706	8,711	0.700	0.955
Aug 26, 2026	14.25	14.31	13.58	13.87	-0.41	1,585,899	7,319	0.935	0.960
Aug 25, 2026	14.61	14.68	14.03	14.28	-0.04	1,425,005	2,724	0.914	0.959
Aug 24, 2026	14.45	14.58	14.16	14.32	-0.23	1,183,170	2,994	1.193	0.960
Aug 21, 2026	15.00	15.15	14.18	14.55	-0.18	1,838,864	4,778	1.020	0.961
Aug 20, 2026	15.69	15.93	14.49	14.73	-1.05	2,265,172	3,993	0.973	0.984
Aug 19, 2026	14.98	15.92	14.80	15.78	+1.04	1,582,183	4,324	0.994	0.982
Aug 18, 2026	14.30	14.89	14.28	14.74	-0.05	1,268,132	2,105	0.992	0.979
Aug 17, 2026	15.17	15.27	14.74	14.79	-0.35	1,222,551	4,920	0.862	0.979
Aug 14, 2026	15.31	15.67	14.93	15.14	-0.17	1,557,871	8,347	0.753	0.982
Aug 13, 2026	15.60	16.04	15.12	15.31	-0.41	1,110,522	4,792	0.920	0.982
Aug 12, 2026	16.47	16.48	15.69	15.72	-0.16	1,123,839	3,609	0.951	0.981
Aug 11, 2026	15.95	16.19	15.60	15.88	+0.28	895,131	2,614	0.939	0.981
Aug 10, 2026	15.91	15.91	15.42	15.60	-0.31	1,260,963	2,942	0.958	0.981
Aug 7, 2026	15.70	16.34	15.06	15.91	+0.44	1,386,651	6,419	0.874	0.982
Aug 6, 2026	15.24	15.88	14.80	15.47	+0.07	1,199,984	1,805	1.027	0.981
Aug 5, 2026	15.91	15.97	15.26	15.40	-0.99	1,778,861	3,928	1.022	0.982
Aug 4, 2026	15.79	16.43	15.56	16.39	+0.87	1,795,876	3,975	1.023	0.980
Aug 3, 2026	15.08	16.46	14.95	15.52	+0.44	1,904,683	7,446	1.076	0.979
Jul 31, 2026	15.13	15.22	14.41	15.08	+0.32	1,756,753	7,087	0.948	0.979
Jul 30, 2026	14.39	14.85	14.17	14.76	+1.04	2,074,965	4,702	0.921	0.979
Jul 29, 2026	13.91	14.32	13.42	13.72	+0.07	1,658,928	2,967	0.929	0.977
Jul 28, 2026	13.40	13.76	12.85	13.66	-0.13	1,875,191	2,867	0.950	0.977

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.