Canadian Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	9.63	10.08	9.41	9.84	-	0.61%	1,586,591
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
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