Canadian Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	19.76	20.17	19.21	19.94	19.94	-1.63%	1,828,830
Feb 25, 2026	20.98	21.54	20.01	20.27	20.27	-5.15%	1,787,903
Feb 24, 2026	20.60	21.72	20.27	21.37	21.37	3.24%	1,484,124
Feb 23, 2026	19.80	20.73	19.51	20.70	20.70	3.24%	1,378,931
Feb 20, 2026	19.53	20.95	19.35	20.05	20.05	1.06%	1,803,403
Feb 19, 2026	19.56	19.92	19.30	19.84	19.84	0.10%	1,048,794
Feb 18, 2026	19.48	19.89	19.04	19.82	19.82	3.99%	1,273,162
Feb 17, 2026	19.20	19.26	18.55	19.06	19.06	-1.70%	1,266,093
Feb 13, 2026	20.09	20.20	19.08	19.39	19.39	-2.56%	1,343,936
Feb 12, 2026	20.03	21.05	19.74	19.90	19.90	-4.46%	1,673,242
Feb 11, 2026	22.30	22.34	19.62	20.83	20.83	-4.58%	3,076,021
Feb 10, 2026	20.78	22.47	20.72	21.83	21.83	3.85%	2,221,586
Feb 9, 2026	19.86	21.21	19.50	21.02	21.02	5.68%	1,812,635
Feb 6, 2026	19.47	20.09	18.91	19.89	19.89	4.79%	2,444,101
Feb 5, 2026	19.38	20.30	18.75	18.98	18.98	-8.22%	2,532,724
Feb 4, 2026	20.94	21.58	19.67	20.68	20.68	3.19%	3,321,201
Feb 3, 2026	19.70	20.35	19.13	20.04	20.04	4.76%	1,951,088
Feb 2, 2026	19.05	19.24	18.60	19.13	19.13	0.03%	1,913,212
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