Canadian Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	17.77	19.14	17.65	18.86	-	4.20%	2,908,683
May 21, 2026	16.38	18.42	16.25	18.10	18.10	8.68%	3,470,822
May 20, 2026	16.06	17.07	15.61	16.66	16.66	5.05%	2,239,895
May 19, 2026	16.49	16.60	15.14	15.86	15.86	-7.71%	3,573,632
May 18, 2026	17.94	18.11	16.66	17.18	17.18	-3.91%	2,850,035
May 15, 2026	17.25	18.15	16.91	17.88	17.88	0.36%	4,461,539
May 14, 2026	17.29	18.38	15.88	17.82	17.82	-11.15%	9,153,737
May 13, 2026	19.70	20.70	19.40	20.05	20.05	3.30%	2,843,146
May 12, 2026	19.57	19.74	18.52	19.41	19.41	-2.22%	3,247,371
May 11, 2026	19.24	20.85	19.13	19.85	19.85	-1.05%	3,901,211
May 8, 2026	18.29	20.47	18.15	20.06	20.06	13.46%	5,713,701
May 7, 2026	17.50	18.20	16.81	17.68	17.68	4.74%	3,722,661
May 6, 2026	17.07	17.08	16.35	16.88	16.88	0.48%	1,653,066
May 5, 2026	16.03	16.93	15.90	16.80	16.80	5.86%	1,846,852
May 4, 2026	16.66	16.66	15.40	15.87	15.87	-5.14%	2,516,606
May 1, 2026	15.37	16.75	15.00	16.73	16.73	9.42%	3,460,475
Apr 30, 2026	14.90	15.74	14.51	15.29	15.29	3.87%	3,495,496
Apr 29, 2026	14.95	15.00	14.08	14.72	14.72	-0.88%	2,718,125
Apr 28, 2026	14.35	15.00	13.86	14.85	14.85	6.68%	3,984,913
Apr 27, 2026	14.33	14.38	13.43	13.92	13.92	-1.42%	2,351,412
Apr 24, 2026	15.12	15.25	13.76	14.12	14.12	-3.75%	2,663,446
Apr 23, 2026	13.49	14.87	13.28	14.67	14.67	8.59%	3,409,115
Apr 22, 2026	12.53	13.52	12.47	13.51	13.51	9.13%	2,926,301
Apr 21, 2026	13.22	13.28	12.29	12.38	12.38	-6.00%	2,272,718
Apr 20, 2026	13.14	13.30	12.58	13.17	13.17	-0.23%	2,034,083
Apr 17, 2026	13.44	13.45	12.69	13.20	13.20	1.69%	3,221,800
Apr 16, 2026	13.68	14.28	12.76	12.98	12.98	-4.84%	4,018,076
Apr 15, 2026	13.28	14.12	13.28	13.64	13.64	1.94%	2,973,261
Apr 14, 2026	12.90	13.86	12.85	13.38	13.38	5.19%	2,986,991
Apr 13, 2026	12.67	12.90	12.50	12.72	12.72	0.71%	1,680,583
Apr 10, 2026	12.50	12.90	12.25	12.63	12.63	2.60%	1,819,422
Apr 9, 2026	12.39	12.90	12.26	12.31	12.31	-1.76%	1,687,108
Apr 8, 2026	12.74	12.83	12.04	12.53	12.53	3.47%	3,068,359
Apr 7, 2026	12.67	12.85	11.83	12.11	12.11	-5.39%	2,616,739
Apr 6, 2026	13.42	13.49	12.74	12.80	12.80	-4.19%	1,528,480
Apr 2, 2026	13.20	13.73	13.16	13.36	13.36	-2.05%	1,259,102
Apr 1, 2026	13.91	14.17	13.47	13.64	13.64	-1.52%	1,403,464
Mar 31, 2026	13.24	13.88	13.23	13.85	13.85	6.70%	1,424,277
Mar 30, 2026	13.47	13.57	12.90	12.98	12.98	-3.49%	1,869,156
Mar 27, 2026	13.81	14.10	13.33	13.45	13.45	-1.25%	1,581,171
Mar 26, 2026	13.92	14.32	13.53	13.62	13.62	-4.82%	1,991,310
Mar 25, 2026	13.42	14.59	13.42	14.31	14.31	7.92%	2,975,529
Mar 24, 2026	13.27	13.58	12.79	13.26	13.26	1.18%	3,088,946
Mar 23, 2026	14.11	14.30	12.67	13.11	13.11	-8.10%	4,933,799
Mar 20, 2026	13.96	14.89	13.69	14.26	14.26	5.40%	5,691,280
Mar 19, 2026	13.80	14.32	13.00	13.53	13.53	-26.94%	9,953,386
Mar 18, 2026	18.41	18.80	18.13	18.52	18.52	0.71%	1,719,691
Mar 17, 2026	18.95	19.20	18.27	18.39	18.39	1.94%	1,997,665
Mar 16, 2026	18.90	19.01	18.01	18.04	18.04	-2.01%	1,266,431
Mar 13, 2026	18.05	19.26	17.91	18.41	18.41	2.11%	2,154,745