Canadian Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	15.42	15.54	14.43	14.59	14.59	-6.71%	2,941,260
Oct 16, 2025	16.36	16.42	15.52	15.64	15.64	-1.01%	1,956,849
Oct 15, 2025	16.41	17.07	15.39	15.80	15.80	0.51%	3,307,214
Oct 14, 2025	14.02	16.00	13.80	15.72	15.72	10.78%	4,266,166
Oct 13, 2025	14.40	14.79	14.03	14.19	14.19	6.05%	2,043,106
Oct 10, 2025	15.70	15.77	13.20	13.38	13.38	-16.22%	4,950,012
Oct 9, 2025	14.47	16.12	14.38	15.97	15.97	11.76%	3,728,819
Oct 8, 2025	14.53	14.82	14.15	14.29	14.29	-0.97%	1,356,187
Oct 7, 2025	15.13	15.13	14.30	14.43	14.43	-4.44%	1,537,473
Oct 6, 2025	15.40	15.66	14.93	15.10	15.10	-0.66%	1,351,865
Oct 3, 2025	15.65	15.89	14.90	15.20	15.20	-0.46%	2,154,340
Oct 2, 2025	15.50	16.02	15.12	15.27	15.27	2.55%	2,850,502
Oct 1, 2025	13.19	15.18	13.13	14.89	14.89	14.19%	5,404,832
Sep 30, 2025	12.91	13.09	12.58	13.04	13.04	1.01%	988,270
Sep 29, 2025	13.30	13.39	12.78	12.91	12.91	-0.31%	1,283,124
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