Canadian Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	11.09	11.42	10.91	11.38	11.38	3.31%	1,592,723
Oct 8, 2026	11.23	11.32	10.60	11.02	11.02	-2.09%	1,883,199
Oct 7, 2026	11.16	11.28	11.01	11.25	11.25	-2.51%	1,255,618
Oct 6, 2026	11.39	11.68	11.30	11.54	11.54	3.13%	1,173,107
Oct 5, 2026	11.19	11.20	10.88	11.19	11.19	0.04%	1,113,611
Oct 2, 2026	11.62	11.69	11.17	11.19	11.19	-0.75%	1,173,439
Oct 1, 2026	11.39	11.58	10.95	11.27	11.27	-2.17%	1,497,582
Sep 30, 2026	11.54	11.69	11.04	11.52	11.52	-0.26%	1,954,974
Sep 29, 2026	10.57	11.75	10.35	11.55	11.55	10.84%	3,596,223
Sep 28, 2026	10.70	10.79	10.34	10.42	10.42	-3.52%	1,679,824
Sep 25, 2026	11.09	11.16	10.71	10.80	10.80	-1.37%	2,005,131
Sep 24, 2026	11.17	11.17	10.70	10.95	10.95	-3.44%	2,766,173
Sep 23, 2026	11.66	11.71	11.17	11.34	11.34	-3.65%	1,600,034
Sep 22, 2026	11.77	11.83	11.62	11.77	11.77	-	1,248,256
Sep 21, 2026	11.66	11.80	11.27	11.77	11.77	3.25%	1,454,311
Sep 18, 2026	11.86	11.91	11.14	11.40	11.40	-2.98%	2,313,688
Sep 17, 2026	11.53	12.02	11.53	11.75	11.75	3.62%	2,104,968
Sep 16, 2026	12.40	12.44	11.10	11.34	11.34	-7.35%	2,930,580
Sep 15, 2026	12.79	12.94	12.16	12.24	12.24	-5.48%	1,397,781
Sep 14, 2026	12.55	12.99	12.42	12.95	12.95	1.49%	1,115,002
Sep 11, 2026	13.06	13.26	12.70	12.76	12.76	-2.07%	1,701,077
Sep 10, 2026	13.11	13.41	12.75	13.03	13.03	-3.19%	1,639,037
Sep 9, 2026	13.78	14.19	13.26	13.46	13.46	-2.96%	1,703,222
Sep 8, 2026	13.41	14.23	13.26	13.87	13.87	4.92%	2,431,240
Sep 4, 2026	13.50	13.66	13.20	13.22	13.22	-2.29%	1,431,355
Sep 3, 2026	13.31	13.69	13.29	13.53	13.53	1.27%	1,574,152
Sep 2, 2026	12.67	13.40	12.62	13.36	13.36	5.53%	2,552,469
Sep 1, 2026	12.18	12.82	12.13	12.66	12.66	2.68%	2,292,500
Aug 31, 2026	13.10	13.12	12.24	12.33	12.33	-6.16%	3,391,320
Aug 28, 2026	13.65	13.78	12.91	13.14	13.14	-6.01%	3,093,340
Aug 27, 2026	13.41	14.31	12.92	13.98	13.98	0.79%	3,414,740
Aug 26, 2026	14.25	14.31	13.58	13.87	13.87	-2.87%	1,627,236
Aug 25, 2026	14.61	14.68	14.03	14.28	14.28	-0.28%	1,541,764
Aug 24, 2026	14.45	14.58	14.16	14.32	14.32	-1.58%	1,183,513
Aug 21, 2026	15.00	15.15	14.18	14.55	14.55	-1.22%	1,840,156
Aug 20, 2026	15.69	15.93	14.49	14.73	14.73	-6.65%	2,441,356
Aug 19, 2026	14.98	15.92	14.80	15.78	15.78	7.06%	1,586,206
Aug 18, 2026	14.30	14.89	14.28	14.74	14.74	-0.34%	1,450,859
Aug 17, 2026	15.17	15.27	14.74	14.79	14.79	-2.31%	1,226,017
Aug 14, 2026	15.31	15.67	14.93	15.14	15.14	-1.11%	1,558,426
Aug 13, 2026	15.60	16.04	15.12	15.31	15.31	-2.61%	1,112,916
Aug 12, 2026	16.47	16.48	15.69	15.72	15.72	-1.01%	1,126,548
Aug 11, 2026	15.95	16.19	15.60	15.88	15.88	1.79%	1,589,141
Aug 10, 2026	15.91	15.91	15.42	15.60	15.60	-1.95%	1,305,491
Aug 7, 2026	15.70	16.34	15.06	15.91	15.91	2.84%	1,810,316
Aug 6, 2026	15.24	15.88	14.80	15.47	15.47	0.45%	2,151,854
Aug 5, 2026	15.91	15.97	15.26	15.40	15.40	-6.04%	2,024,745
Aug 4, 2026	15.79	16.43	15.56	16.39	16.39	5.61%	1,801,359
Aug 3, 2026	15.08	16.46	14.95	15.52	15.52	2.92%	1,911,525
Jul 31, 2026	15.13	15.22	14.41	15.08	15.08	2.17%	1,766,110