5 DAY PERFORMANCE
+20.61%
1 MONTH PERFORMANCE
+24.50%
3 MONTH PERFORMANCE
-0.24%
6 MONTH PERFORMANCE
-11.15%
YEAR-TO-DATE PERFORMANCE
+11.06%
1 YEAR PERFORMANCE
-38.92%
Canadian Solar Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.68 | $9.47 (-2.17%) | $9.75 | $9.40 | 1.02 M | $633.86 M |
| 03/11/2025 | $10.00 | $9.61 (-3.9%) | $10.10 | $9.29 | 1.68 M | $643.23 M |
| 03/10/2025 | $10.07 | $9.84 (-2.28%) | $10.25 | $9.83 | 1.51 M | $658.62 M |
| 03/07/2025 | $10.12 | $10.24 (1.19%) | $10.43 | $9.86 | 1.83 M | $685.40 M |
| 03/06/2025 | $9.99 | $10.04 (0.5%) | $10.28 | $9.77 | 1.58 M | $672.01 M |
| 03/05/2025 | $10.35 | $10.10 (-2.42%) | $10.38 | $10.01 | 1.62 M | $676.02 M |
| 03/04/2025 | $9.72 | $10.19 (4.84%) | $10.25 | $9.43 | 2.09 M | $682.05 M |
| 03/03/2025 | $10.06 | $9.83 (-2.29%) | $10.37 | $9.63 | 2.37 M | $657.95 M |
| 02/28/2025 | $10.84 | $10.05 (-7.29%) | $10.90 | $10.02 | 3.29 M | $672.68 M |
| 02/27/2025 | $11.82 | $11.19 (-5.33%) | $11.82 | $11.02 | 2.38 M | $748.98 M |
| 02/26/2025 | $11.34 | $11.74 (3.53%) | $12.04 | $11.30 | 3.58 M | $785.79 M |
| 02/25/2025 | $10.83 | $11.07 (2.22%) | $11.20 | $10.59 | 1.36 M | $740.95 M |
| 02/24/2025 | $11.28 | $10.79 (-4.34%) | $11.48 | $10.74 | 1.72 M | $722.21 M |
| 02/21/2025 | $11.41 | $11.28 (-1.14%) | $11.43 | $10.98 | 1.92 M | $755.01 M |
| 02/20/2025 | $11.05 | $11.35 (2.71%) | $11.44 | $10.81 | 1.24 M | $759.69 M |
| 02/19/2025 | $10.96 | $11.05 (0.82%) | $11.59 | $10.94 | 2.13 M | $739.61 M |
| 02/18/2025 | $10.60 | $10.77 (1.6%) | $10.82 | $10.30 | 1.62 M | $720.87 M |
| 02/14/2025 | $10.26 | $10.63 (3.61%) | $10.75 | $10.05 | 1.92 M | $711.50 M |
| 02/13/2025 | $9.90 | $10.07 (1.72%) | $10.13 | $9.89 | 1.04 M | $674.02 M |
| 02/12/2025 | $9.66 | $9.92 (2.69%) | $10.03 | $9.58 | 1.11 M | $663.98 M |
| 02/11/2025 | $9.74 | $9.69 (-0.51%) | $10.02 | $9.69 | 1.09 M | $648.58 M |
| 02/10/2025 | $10.22 | $9.94 (-2.74%) | $10.22 | $9.94 | 851,900 | $665.32 M |
| 02/07/2025 | $10.30 | $10.18 (-1.17%) | $10.49 | $10.04 | 822,306 | $681.38 M |
| 02/06/2025 | $10.10 | $10.29 (1.88%) | $10.41 | $10.02 | 906,600 | $688.74 M |
| 02/05/2025 | $10.20 | $9.98 (-2.16%) | $10.39 | $9.97 | 1.03 M | $667.99 M |
| 02/04/2025 | $9.81 | $10.13 (3.26%) | $10.57 | $9.75 | 1.46 M | $678.03 M |
| 02/03/2025 | $9.92 | $9.71 (-2.12%) | $10.02 | $9.56 | 2.32 M | $649.92 M |
| 01/31/2025 | $10.41 | $10.31 (-0.96%) | $10.60 | $10.22 | 1.32 M | $690.08 M |
| 01/30/2025 | $10.51 | $10.48 (-0.29%) | $10.52 | $10.24 | 926,700 | $701.46 M |
| 01/29/2025 | $10.34 | $10.24 (-0.97%) | $10.59 | $10.15 | 1.20 M | $685.40 M |
| 01/28/2025 | $10.62 | $10.21 (-3.86%) | $10.62 | $10.09 | 2.19 M | $683.39 M |
| 01/27/2025 | $10.85 | $10.70 (-1.38%) | $11.27 | $10.68 | 1.60 M | $716.18 M |
| 01/24/2025 | $10.83 | $10.96 (1.2%) | $11.17 | $10.62 | 1.92 M | $733.59 M |
| 01/23/2025 | $10.37 | $10.79 (4.05%) | $10.88 | $10.22 | 1.69 M | $722.21 M |
| 01/22/2025 | $10.80 | $10.37 (-3.98%) | $10.80 | $10.33 | 2.35 M | $694.10 M |
| 01/21/2025 | $11.04 | $10.84 (-1.81%) | $11.11 | $10.70 | 1.96 M | $725.56 M |
| 01/17/2025 | $11.25 | $11.05 (-1.78%) | $11.38 | $11.01 | 1.50 M | $739.61 M |
| 01/16/2025 | $11.35 | $11.12 (-2.03%) | $11.55 | $11.08 | 1.56 M | $744.30 M |
| 01/15/2025 | $12.05 | $11.34 (-5.89%) | $12.13 | $11.28 | 1.19 M | $759.02 M |
| 01/14/2025 | $12.16 | $11.52 (-5.26%) | $12.34 | $11.45 | 1.09 M | $771.07 M |
| 01/13/2025 | $12.01 | $11.91 (-0.83%) | $12.08 | $11.46 | 1.43 M | $797.17 M |
| 01/10/2025 | $12.44 | $12.21 (-1.85%) | $12.56 | $12.03 | 1.53 M | $817.25 M |
| 01/08/2025 | $12.77 | $12.74 (-0.23%) | $13.08 | $12.53 | 1.46 M | $852.73 M |
| 01/07/2025 | $12.49 | $13.29 (6.41%) | $13.66 | $12.46 | 2.71 M | $889.54 M |
| 01/06/2025 | $12.52 | $12.35 (-1.36%) | $12.90 | $12.28 | 2.20 M | $826.62 M |
| 01/03/2025 | $12.21 | $12.19 (-0.16%) | $12.28 | $11.88 | 1.11 M | $815.91 M |
| 01/02/2025 | $11.35 | $12.04 (6.08%) | $12.54 | $11.26 | 2.22 M | $805.87 M |
| 12/31/2024 | $11.38 | $11.12 (-2.28%) | $11.72 | $11.06 | 1.19 M | $744.30 M |
| 12/30/2024 | $11.19 | $11.23 (0.36%) | $11.35 | $10.87 | 1.78 M | $751.66 M |
| 12/27/2024 | $11.45 | $11.38 (-0.61%) | $11.60 | $11.26 | 848,028 | $761.70 M |
| 12/26/2024 | $11.63 | $11.52 (-0.95%) | $11.75 | $11.39 | 1.36 M | $771.07 M |
| 12/24/2024 | $11.77 | $11.81 (0.34%) | $12.05 | $11.76 | 715,600 | $790.48 M |
| 12/23/2024 | $11.48 | $11.73 (2.18%) | $11.74 | $11.36 | 1.26 M | $785.13 M |
| 12/20/2024 | $10.67 | $11.50 (7.78%) | $11.65 | $10.60 | 2.36 M | $769.73 M |
| 12/19/2024 | $11.38 | $10.76 (-5.45%) | $11.48 | $10.74 | 2.45 M | $720.20 M |
| 12/18/2024 | $11.70 | $11.32 (-3.25%) | $12.09 | $11.28 | 1.94 M | $757.68 M |
| 12/17/2024 | $11.28 | $11.67 (3.46%) | $11.83 | $11.17 | 1.87 M | $781.11 M |
| 12/16/2024 | $12.46 | $11.66 (-6.42%) | $12.52 | $11.45 | 2.81 M | $780.44 M |
| 12/13/2024 | $12.86 | $12.69 (-1.32%) | $13.20 | $12.49 | 1.96 M | $849.38 M |
| 12/12/2024 | $12.54 | $12.38 (-1.28%) | $12.78 | $12.24 | 1.53 M | $828.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
