Canadian Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	13.10	13.12	12.24	12.32	12.32	-6.28%	3,296,763
Aug 28, 2026	13.65	13.78	12.91	13.14	13.14	-6.01%	3,082,040
Aug 27, 2026	13.41	14.31	12.92	13.98	13.98	0.79%	3,413,706
Aug 26, 2026	14.25	14.31	13.58	13.87	13.87	-2.87%	1,585,898
Aug 25, 2026	14.61	14.68	14.03	14.28	14.28	-0.28%	1,425,004
Aug 24, 2026	14.45	14.58	14.16	14.32	14.32	-1.58%	1,183,170
Aug 21, 2026	15.00	15.15	14.18	14.55	14.55	-1.22%	1,838,864
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
Jul 30, 2026	14.39	14.85	14.17	14.76	14.76	7.58%	2,081,396
Jul 29, 2026	13.91	14.32	13.42	13.72	13.72	0.48%	1,886,817
Jul 28, 2026	13.40	13.76	12.85	13.66	13.66	-0.98%	1,877,415
Jul 27, 2026	13.74	14.08	13.24	13.79	13.79	3.30%	2,347,520
Jul 24, 2026	14.68	14.68	13.25	13.35	13.35	-9.12%	2,804,005
Jul 23, 2026	15.49	15.79	14.57	14.69	14.69	-4.61%	1,452,602
Jul 22, 2026	15.89	16.21	15.39	15.40	15.40	0.20%	1,892,655
Jul 21, 2026	15.54	15.91	15.02	15.37	15.37	1.12%	2,711,239
Jul 20, 2026	15.15	15.25	14.31	15.20	15.20	1.67%	1,844,583
Jul 17, 2026	14.35	15.45	14.20	14.95	14.95	1.42%	2,581,996
Jul 16, 2026	15.64	15.66	14.46	14.74	14.74	-6.94%	2,093,450
Jul 15, 2026	15.56	16.71	15.43	15.84	15.84	4.28%	2,347,440
Jul 14, 2026	15.38	16.14	15.07	15.19	15.19	3.12%	2,822,859
Jul 13, 2026	14.67	15.17	14.35	14.73	14.73	-1.93%	2,267,607
Jul 10, 2026	14.95	15.44	14.86	15.02	15.02	0.20%	1,154,579
Jul 9, 2026	15.26	15.62	14.92	14.99	14.99	1.63%	2,690,982
Jul 8, 2026	14.20	14.77	13.98	14.75	14.75	2.79%	2,940,179
Jul 7, 2026	14.50	14.77	13.86	14.35	14.35	-5.28%	3,878,910
Jul 6, 2026	14.74	15.69	14.50	15.15	15.15	4.81%	1,840,357
Jul 2, 2026	15.69	15.89	13.96	14.46	14.46	-7.64%	2,598,965
Jul 1, 2026	15.71	16.28	15.28	15.65	15.65	-2.31%	1,973,760
Jun 30, 2026	15.25	16.09	14.89	16.02	16.02	8.54%	2,348,822
Jun 29, 2026	15.58	15.61	13.85	14.76	14.76	-4.09%	2,634,437
Jun 26, 2026	15.41	15.77	15.13	15.39	15.39	-2.72%	8,360,660
Jun 25, 2026	15.50	15.95	15.20	15.82	15.82	5.61%	1,781,310
Jun 24, 2026	15.15	15.59	14.76	14.98	14.98	1.70%	1,986,959
Jun 23, 2026	15.47	15.70	14.65	14.73	14.73	-8.05%	2,370,012
Jun 22, 2026	16.41	16.50	15.70	16.02	16.02	-1.54%	1,635,844