Canadian Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	12.44	12.54	12.17	12.25	12.25	-0.97%	676,220
Jul 17, 2025	12.61	12.73	12.29	12.37	12.37	-0.88%	696,607
Jul 16, 2025	12.94	13.07	12.42	12.48	12.48	-3.26%	565,809
Jul 15, 2025	13.34	13.60	12.85	12.90	12.90	-3.52%	838,822
Jul 14, 2025	12.84	13.38	12.76	13.37	13.37	5.19%	971,464
Jul 11, 2025	13.97	13.97	12.64	12.71	12.71	-9.79%	1,484,291
Jul 10, 2025	13.56	14.10	13.56	14.09	14.09	3.60%	2,639,496
Jul 9, 2025	13.38	13.62	12.96	13.60	13.60	2.18%	1,387,758
Jul 8, 2025	13.25	14.20	13.17	13.31	13.31	2.15%	2,887,916
Jul 7, 2025	12.30	13.28	12.07	13.03	13.03	4.07%	1,941,434
Jul 3, 2025	12.54	12.86	12.40	12.52	12.52	0.56%	1,383,006
Jul 2, 2025	11.73	12.79	11.54	12.45	12.45	11.26%	3,826,871
Jul 1, 2025	10.96	11.51	10.85	11.19	11.19	1.36%	894,682
Jun 30, 2025	11.33	11.38	10.92	11.04	11.04	-2.56%	649,424
Jun 27, 2025	11.17	11.36	10.99	11.33	11.33	1.71%	692,803
Jun 26, 2025	11.05	11.46	10.96	11.14	11.14	2.96%	1,171,515
Jun 25, 2025	10.62	10.90	10.40	10.82	10.82	1.98%	642,363
Jun 24, 2025	10.24	10.74	10.24	10.61	10.61	4.74%	846,058
Jun 23, 2025	10.00	10.28	9.89	10.13	10.13	1.20%	908,527
Jun 20, 2025	10.57	10.77	9.97	10.01	10.01	-5.57%	1,279,006
Jun 18, 2025	10.23	10.80	10.21	10.60	10.60	2.61%	819,137
Jun 17, 2025	10.38	10.69	10.15	10.33	10.33	-6.85%	1,328,671
Jun 16, 2025	11.22	11.42	10.94	11.09	11.09	0.45%	706,638
Jun 13, 2025	10.55	11.28	10.53	11.04	11.04	1.38%	520,230
Jun 12, 2025	10.86	10.97	10.68	10.89	10.89	-0.82%	503,326
Jun 11, 2025	11.50	11.50	10.89	10.98	10.98	-3.43%	659,284
Jun 10, 2025	11.05	11.51	10.80	11.37	11.37	3.08%	1,082,731
Jun 9, 2025	11.44	11.77	10.98	11.03	11.03	-1.87%	1,614,453
Jun 6, 2025	11.28	11.52	11.20	11.24	11.24	1.08%	874,054
Jun 5, 2025	11.06	11.51	10.96	11.12	11.12	0.72%	859,449
Jun 4, 2025	11.17	11.28	10.85	11.04	11.04	1.01%	739,286
Jun 3, 2025	10.08	11.10	10.08	10.93	10.93	8.43%	1,199,160
Jun 2, 2025	10.48	10.54	10.07	10.08	10.08	-4.27%	629,065
May 30, 2025	10.19	10.65	10.07	10.53	10.53	1.84%	1,000,746
May 29, 2025	10.39	10.59	10.10	10.34	10.34	1.77%	887,957
May 28, 2025	9.96	10.25	9.72	10.16	10.16	1.30%	1,117,086
May 27, 2025	10.08	10.12	9.58	10.03	10.03	2.35%	1,131,720
May 23, 2025	9.54	10.17	9.53	9.80	9.80	-0.20%	934,718
May 22, 2025	10.09	10.12	9.64	9.82	9.82	-6.48%	1,543,241
May 21, 2025	10.80	11.09	10.43	10.50	10.50	-3.93%	1,140,303
May 20, 2025	10.68	11.48	10.55	10.93	10.93	2.34%	1,797,329
May 19, 2025	10.42	10.92	10.18	10.68	10.68	-1.57%	964,169
May 16, 2025	10.51	11.60	10.41	10.85	10.85	1.50%	3,144,225
May 15, 2025	10.11	10.95	10.00	10.69	10.69	5.74%	1,707,347
May 14, 2025	10.03	10.44	9.83	10.11	10.11	-0.39%	2,043,992
May 13, 2025	10.97	11.33	10.13	10.15	10.15	-4.15%	2,337,762
May 12, 2025	10.41	10.90	10.27	10.59	10.59	8.17%	2,366,475
May 9, 2025	9.35	9.86	9.30	9.79	9.79	6.30%	1,192,792
May 8, 2025	9.15	9.51	8.93	9.21	9.21	2.68%	1,344,730
May 7, 2025	8.95	9.16	8.84	8.97	8.97	0.11%	898,927