Canadian Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	19.45	19.75	18.71	19.13	19.13	-3.26%	2,408,361
Jan 29, 2026	21.58	21.66	19.16	19.77	19.77	-9.06%	3,730,251
Jan 28, 2026	22.68	23.00	21.19	21.74	21.74	-1.85%	2,107,608
Jan 27, 2026	22.36	23.02	22.01	22.15	22.15	-0.76%	2,250,442
Jan 26, 2026	22.01	23.17	21.51	22.32	22.32	-0.49%	2,217,057
Jan 23, 2026	23.10	23.58	22.24	22.43	22.43	4.57%	4,569,633
Jan 22, 2026	20.47	22.02	20.47	21.45	21.45	5.10%	2,196,479
Jan 21, 2026	20.94	21.46	19.74	20.41	20.41	-0.49%	2,669,011
Jan 20, 2026	20.94	21.53	20.32	20.51	20.51	-5.66%	3,164,347
Jan 16, 2026	21.32	22.36	21.13	21.74	21.74	0.60%	2,621,014
Jan 15, 2026	21.32	22.20	20.83	21.61	21.61	3.65%	2,957,874
Jan 14, 2026	21.65	22.22	20.60	20.85	20.85	-5.14%	3,506,334
Jan 13, 2026	21.01	23.40	20.44	21.98	21.98	8.54%	7,225,059
Jan 12, 2026	19.57	20.45	19.32	20.25	20.25	4.49%	5,394,841
Jan 9, 2026	19.52	19.80	19.01	19.38	19.38	-0.05%	7,007,348
Jan 8, 2026	20.50	20.64	18.89	19.39	19.39	-11.94%	11,894,443
Jan 7, 2026	23.04	23.10	21.82	22.02	22.02	-6.22%	3,716,738
Jan 6, 2026	24.77	25.00	22.44	23.48	23.48	-6.75%	5,362,481
Jan 5, 2026	25.56	25.75	22.86	25.18	25.18	-0.91%	6,070,557
Jan 2, 2026	24.31	26.11	24.31	25.41	25.41	6.90%	3,681,261
Dec 31, 2025	23.70	24.52	23.51	23.77	23.77	-0.08%	1,261,333
Dec 30, 2025	24.34	24.98	23.70	23.79	23.79	-2.14%	2,272,323
Dec 29, 2025	23.71	25.49	23.30	24.31	24.31	0.54%	3,267,901
Dec 26, 2025	24.80	24.92	23.80	24.18	24.18	-0.74%	1,751,250
Dec 24, 2025	24.09	24.77	23.10	24.36	24.36	1.80%	2,542,269
Dec 23, 2025	26.22	26.34	23.70	23.93	23.93	-11.80%	5,766,303
Dec 22, 2025	25.43	28.19	25.41	27.13	27.13	10.78%	6,251,894
Dec 19, 2025	24.52	25.50	24.15	24.49	24.49	3.20%	2,853,719
Dec 18, 2025	24.11	25.50	23.70	23.73	23.73	1.71%	3,916,686
Dec 17, 2025	23.74	25.71	23.27	23.33	23.33	0.47%	4,228,036
Dec 16, 2025	22.70	23.33	21.90	23.22	23.22	1.35%	2,324,979
Dec 15, 2025	23.21	23.55	21.68	22.91	22.91	1.15%	2,352,060
Dec 12, 2025	25.66	25.89	22.60	22.65	22.65	-10.12%	2,970,816
Dec 11, 2025	23.78	25.44	23.40	25.20	25.20	3.49%	2,381,094
Dec 10, 2025	22.88	24.88	22.81	24.35	24.35	5.64%	2,610,892
Dec 9, 2025	23.31	23.73	22.21	23.05	23.05	-1.96%	2,598,252
Dec 8, 2025	23.84	24.40	23.00	23.51	23.51	-1.38%	1,783,386
Dec 5, 2025	24.68	25.45	23.77	23.84	23.84	-3.60%	2,193,866
Dec 4, 2025	23.47	24.99	23.38	24.73	24.73	5.55%	3,328,483
Dec 3, 2025	25.75	25.75	23.36	23.43	23.43	-9.38%	5,427,791
Dec 2, 2025	27.79	28.00	24.34	25.86	25.86	-6.15%	6,961,344
Dec 1, 2025	29.94	30.05	27.45	27.55	27.55	1.47%	8,169,669
Nov 28, 2025	26.97	28.05	26.40	27.15	27.15	0.22%	2,386,307
Nov 26, 2025	25.25	27.34	24.90	27.09	27.09	8.27%	2,841,753
Nov 25, 2025	24.35	25.16	23.42	25.02	25.02	0.36%	2,960,838
Nov 24, 2025	22.63	25.05	22.63	24.93	24.93	10.16%	4,762,505
Nov 21, 2025	21.50	23.14	20.27	22.63	22.63	5.60%	7,165,153
Nov 20, 2025	26.02	26.09	21.34	21.43	21.43	-18.76%	11,958,006
Nov 19, 2025	25.46	27.27	24.80	26.38	26.38	-0.17%	8,328,611
Nov 18, 2025	27.78	28.47	25.95	26.43	26.43	-7.17%	8,722,210