Canadian Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	15.95	16.19	15.60	15.88	15.88	1.79%	895,130
Aug 10, 2026	15.91	15.91	15.42	15.60	15.60	-1.95%	1,260,968
Aug 7, 2026	15.70	16.34	15.06	15.91	15.91	2.84%	1,386,655
Aug 6, 2026	15.24	15.88	14.80	15.47	15.47	0.45%	1,199,984
Aug 5, 2026	15.91	15.97	15.26	15.40	15.40	-6.04%	2,020,740
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
Jun 18, 2026	16.28	16.47	15.62	16.27	16.27	1.69%	2,798,872
Jun 17, 2026	16.94	17.27	15.94	16.00	16.00	-4.13%	2,074,762
Jun 16, 2026	16.62	17.29	16.28	16.69	16.69	-1.13%	1,488,180
Jun 15, 2026	17.14	17.62	16.37	16.88	16.88	0.90%	2,088,460
Jun 12, 2026	16.22	17.12	15.88	16.73	16.73	6.15%	3,197,660
Jun 11, 2026	15.50	15.76	14.86	15.76	15.76	3.41%	2,347,040
Jun 10, 2026	16.00	16.10	15.20	15.24	15.24	-5.46%	2,740,738
Jun 9, 2026	17.38	17.68	15.24	16.12	16.12	-5.40%	2,859,825
Jun 8, 2026	17.70	17.99	17.03	17.04	17.04	-0.70%	1,871,056
Jun 5, 2026	18.73	18.90	16.56	17.16	17.16	-11.86%	3,627,052
Jun 4, 2026	19.00	19.83	18.36	19.47	19.47	-0.31%	2,334,759
Jun 3, 2026	20.30	20.70	19.50	19.53	19.53	-5.06%	2,811,934
Jun 2, 2026	18.31	21.12	18.12	20.57	20.57	12.44%	4,574,879
Jun 1, 2026	18.51	18.68	17.81	18.30	18.30	-3.66%	2,731,459