Canadian Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	21.50	23.14	20.27	22.63	22.63	5.60%	7,137,941
Nov 20, 2025	26.02	26.09	21.34	21.43	21.43	-18.76%	11,929,723
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
Nov 17, 2025	31.73	31.79	28.16	28.47	28.47	-15.23%	10,552,519
Nov 14, 2025	27.57	34.59	26.80	33.58	33.58	17.33%	11,751,498
Nov 13, 2025	31.34	32.10	27.25	28.62	28.62	0.56%	14,228,093
Nov 12, 2025	30.90	31.83	27.96	28.46	28.46	-4.50%	8,177,466
Nov 11, 2025	31.41	33.75	28.53	29.80	29.80	-8.02%	12,032,441
Nov 10, 2025	30.02	33.30	30.00	32.40	32.40	13.80%	11,333,947
Nov 7, 2025	25.67	28.50	24.90	28.47	28.47	6.47%	6,854,741
Nov 6, 2025	25.85	27.50	25.66	26.74	26.74	6.96%	8,119,253
Nov 5, 2025	24.96	26.35	24.26	25.00	25.00	13.69%	10,854,929
Nov 4, 2025	20.76	23.28	20.71	21.99	21.99	-3.43%	4,605,417
Nov 3, 2025	23.21	24.70	22.50	22.77	22.77	9.68%	8,690,403
Oct 31, 2025	17.63	21.30	17.63	20.76	20.76	15.72%	9,417,893
Oct 30, 2025	17.17	18.17	16.18	17.94	17.94	2.11%	5,261,746
Oct 29, 2025	16.56	18.64	16.52	17.57	17.57	15.90%	8,538,860
Oct 28, 2025	15.36	15.92	15.11	15.16	15.16	-1.30%	1,720,753
Oct 27, 2025	15.37	15.78	14.90	15.36	15.36	2.40%	2,326,900
Oct 24, 2025	14.66	15.20	14.39	15.00	15.00	6.01%	1,853,439
Oct 23, 2025	14.03	14.67	13.95	14.15	14.15	1.07%	1,805,300
Oct 22, 2025	14.78	14.97	13.76	14.00	14.00	-7.10%	2,751,024
Oct 21, 2025	14.55	15.58	14.14	15.07	15.07	1.69%	2,786,744
Oct 20, 2025	14.89	15.25	14.66	14.82	14.82	1.58%	1,573,308
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