Canadian Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	15.50	15.76	14.86	15.76	15.76	3.41%	2,336,709
Jun 10, 2026	16.00	16.10	15.20	15.24	15.24	-5.46%	2,727,049
Jun 9, 2026	17.38	17.68	15.24	16.12	16.12	-5.40%	2,848,835
Jun 8, 2026	17.70	17.99	17.03	17.04	17.04	-0.70%	1,868,987
Jun 5, 2026	18.73	18.90	16.56	17.16	17.16	-11.86%	3,608,029
Jun 4, 2026	19.00	19.83	18.36	19.47	19.47	-0.31%	2,325,799
Jun 3, 2026	20.30	20.70	19.50	19.53	19.53	-5.06%	2,788,754
Jun 2, 2026	18.31	21.12	18.12	20.57	20.57	12.44%	4,559,992
Jun 1, 2026	18.51	18.68	17.81	18.30	18.30	-3.66%	2,725,981
May 29, 2026	20.26	21.46	18.47	18.99	18.99	-6.27%	3,019,216
May 28, 2026	18.53	20.99	18.50	20.26	20.26	6.35%	4,056,084
May 27, 2026	19.23	19.40	18.33	19.05	19.05	0.63%	2,459,082
May 26, 2026	19.30	20.02	18.76	18.93	18.93	0.26%	3,666,653
May 22, 2026	17.77	19.14	17.65	18.88	18.88	4.31%	3,241,941
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