Canadian Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	13.32	13.32	12.69	12.95	12.95	-2.63%	1,105,120
Sep 25, 2025	12.66	13.55	12.46	13.30	13.30	2.70%	1,503,344
Sep 24, 2025	12.50	13.37	12.50	12.95	12.95	4.69%	1,335,014
Sep 23, 2025	12.89	13.20	12.26	12.37	12.37	-2.83%	1,308,356
Sep 22, 2025	11.68	12.84	11.68	12.73	12.73	8.80%	2,639,667
Sep 19, 2025	11.90	12.12	11.56	11.70	11.70	-0.59%	3,321,351
Sep 18, 2025	12.54	12.54	11.75	11.77	11.77	-4.46%	1,281,369
Sep 17, 2025	12.49	12.63	12.06	12.32	12.32	0.90%	1,346,410
Sep 16, 2025	12.09	12.62	11.68	12.21	12.21	1.67%	1,785,571
Sep 15, 2025	11.16	12.12	11.06	12.01	12.01	10.28%	2,985,673
Sep 12, 2025	10.80	11.22	10.74	10.89	10.89	1.02%	1,245,769
Sep 11, 2025	10.82	11.25	10.56	10.78	10.78	-0.42%	1,754,692
Sep 10, 2025	11.00	11.12	10.72	10.83	10.83	-1.95%	1,106,648
Sep 9, 2025	11.02	11.36	10.80	11.04	11.04	1.10%	1,390,097
Sep 8, 2025	11.51	11.61	10.89	10.92	10.92	-2.24%	2,048,094
Sep 5, 2025	10.25	11.26	10.08	11.17	11.17	15.04%	5,195,047
Sep 4, 2025	9.95	10.05	9.69	9.71	9.71	-1.92%	1,495,756
Sep 3, 2025	9.98	10.11	9.81	9.90	9.90	-0.90%	1,550,294
Sep 2, 2025	9.63	10.08	9.41	9.99	9.99	2.15%	2,094,973
Aug 29, 2025	9.52	10.03	9.52	9.78	9.78	2.84%	2,126,541
Aug 28, 2025	10.44	10.47	9.45	9.51	9.51	-8.03%	3,036,514
Aug 27, 2025	11.02	11.24	10.29	10.34	10.34	-9.22%	2,233,815
Aug 26, 2025	11.46	11.81	11.30	11.39	11.39	-	955,593
Aug 25, 2025	10.89	11.60	10.85	11.39	11.39	2.89%	1,538,655
Aug 22, 2025	10.42	11.26	10.25	11.07	11.07	6.60%	2,268,739
Aug 21, 2025	10.57	11.12	10.01	10.39	10.39	-18.55%	6,229,295
Aug 20, 2025	12.38	12.90	12.30	12.75	12.75	1.67%	883,532
Aug 19, 2025	12.75	13.05	12.41	12.54	12.54	-1.18%	726,317
Aug 18, 2025	12.80	13.22	12.43	12.69	12.69	1.12%	1,384,912
Aug 15, 2025	11.88	13.35	11.85	12.55	12.55	7.45%	1,863,790
Aug 14, 2025	11.39	11.73	11.21	11.68	11.68	0.17%	491,532
Aug 13, 2025	11.43	11.88	11.32	11.66	11.66	2.10%	588,514
Aug 12, 2025	11.61	11.70	11.31	11.42	11.42	-1.38%	514,704
Aug 11, 2025	11.75	12.06	11.40	11.58	11.58	-0.69%	550,516
Aug 8, 2025	11.98	12.10	11.62	11.66	11.66	-2.83%	487,862
Aug 7, 2025	11.98	12.31	11.93	12.00	12.00	2.39%	548,002
Aug 6, 2025	12.00	12.08	11.62	11.72	11.72	-2.33%	553,299
Aug 5, 2025	11.69	12.14	11.53	12.00	12.00	4.44%	717,517
Aug 4, 2025	11.46	11.64	11.32	11.49	11.49	1.50%	535,053
Aug 1, 2025	11.35	11.47	11.00	11.32	11.32	-1.48%	841,125
Jul 31, 2025	11.50	11.79	11.37	11.49	11.49	-1.96%	597,818
Jul 30, 2025	11.89	12.09	11.60	11.72	11.72	-2.33%	655,186
Jul 29, 2025	12.54	12.66	11.84	12.00	12.00	-2.91%	753,878
Jul 28, 2025	12.81	12.83	12.33	12.36	12.36	-3.06%	587,972
Jul 25, 2025	12.86	12.99	12.51	12.75	12.75	-0.78%	738,680
Jul 24, 2025	13.35	13.47	12.84	12.85	12.85	-3.24%	1,044,370
Jul 23, 2025	13.46	13.55	12.82	13.28	13.28	-1.34%	1,275,636
Jul 22, 2025	13.08	13.65	12.93	13.46	13.46	4.34%	1,085,134
Jul 21, 2025	12.43	13.03	12.34	12.90	12.90	5.31%	747,193
Jul 18, 2025	12.44	12.54	12.17	12.25	12.25	-0.97%	676,220