5 DAY PERFORMANCE
-41.22%
1 MONTH PERFORMANCE
-46.61%
3 MONTH PERFORMANCE
+36.08%
6 MONTH PERFORMANCE
+35.23%
YEAR-TO-DATE PERFORMANCE
+36.69%
1 YEAR PERFORMANCE
+26.56%
Canadian Solar Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $24.68 | $23.84 (-3.4%) | $25.45 | $23.77 | 2.19 M | $1.61 B |
| 12/04/2025 | $23.47 | $24.73 (5.37%) | $24.99 | $23.38 | 3.33 M | $1.67 B |
| 12/03/2025 | $25.75 | $23.43 (-9.01%) | $25.75 | $23.36 | 5.43 M | $1.58 B |
| 12/02/2025 | $27.79 | $25.86 (-6.94%) | $28.00 | $24.34 | 6.96 M | $1.75 B |
| 12/01/2025 | $29.94 | $27.55 (-7.98%) | $30.05 | $27.45 | 8.17 M | $1.86 B |
| 11/28/2025 | $26.97 | $27.15 (0.67%) | $28.05 | $26.40 | 2.39 M | $1.84 B |
| 11/26/2025 | $25.25 | $27.09 (7.29%) | $27.34 | $24.90 | 2.84 M | $1.83 B |
| 11/25/2025 | $24.35 | $25.02 (2.75%) | $25.16 | $23.42 | 2.96 M | $1.69 B |
| 11/24/2025 | $22.63 | $24.93 (10.16%) | $25.05 | $22.63 | 4.76 M | $1.69 B |
| 11/21/2025 | $21.50 | $22.63 (5.26%) | $23.14 | $20.27 | 7.17 M | $1.53 B |
| 11/20/2025 | $26.02 | $21.43 (-17.64%) | $26.09 | $21.34 | 11.96 M | $1.45 B |
| 11/19/2025 | $25.46 | $26.38 (3.61%) | $27.27 | $24.80 | 8.33 M | $1.78 B |
| 11/18/2025 | $27.78 | $26.43 (-4.86%) | $28.47 | $25.95 | 8.72 M | $1.79 B |
| 11/17/2025 | $31.73 | $28.47 (-10.27%) | $31.79 | $28.16 | 10.55 M | $1.93 B |
| 11/14/2025 | $27.57 | $33.58 (21.8%) | $34.59 | $26.80 | 11.75 M | $2.27 B |
| 11/13/2025 | $31.34 | $28.62 (-8.68%) | $32.10 | $27.25 | 14.23 M | $1.94 B |
| 11/12/2025 | $30.90 | $28.46 (-7.9%) | $31.83 | $27.96 | 8.18 M | $1.91 B |
| 11/11/2025 | $31.41 | $29.80 (-5.13%) | $33.75 | $28.53 | 12.03 M | $2.00 B |
| 11/10/2025 | $30.02 | $32.40 (7.93%) | $33.30 | $30.00 | 11.33 M | $2.17 B |
| 11/07/2025 | $25.67 | $28.47 (10.91%) | $28.50 | $24.90 | 6.85 M | $1.91 B |
| 11/06/2025 | $25.85 | $26.74 (3.44%) | $27.50 | $25.66 | 8.12 M | $1.79 B |
| 11/05/2025 | $24.96 | $25.00 (0.16%) | $26.35 | $24.26 | 10.85 M | $1.67 B |
| 11/04/2025 | $20.76 | $21.99 (5.92%) | $23.28 | $20.71 | 4.61 M | $1.47 B |
| 11/03/2025 | $23.21 | $22.77 (-1.9%) | $24.70 | $22.50 | 8.69 M | $1.52 B |
| 10/31/2025 | $17.63 | $20.76 (17.75%) | $21.30 | $17.63 | 9.42 M | $1.39 B |
| 10/30/2025 | $17.17 | $17.94 (4.48%) | $18.17 | $16.18 | 5.26 M | $1.20 B |
| 10/29/2025 | $16.56 | $17.57 (6.1%) | $18.64 | $16.52 | 8.54 M | $1.18 B |
| 10/28/2025 | $15.36 | $15.16 (-1.3%) | $15.92 | $15.11 | 1.72 M | $1.02 B |
| 10/27/2025 | $15.37 | $15.36 (-0.07%) | $15.78 | $14.90 | 2.33 M | $1.03 B |
| 10/24/2025 | $14.66 | $15.00 (2.32%) | $15.20 | $14.39 | 1.85 M | $1.00 B |
| 10/23/2025 | $14.03 | $14.15 (0.86%) | $14.67 | $13.95 | 1.81 M | $947.53 M |
| 10/22/2025 | $14.78 | $14.00 (-5.28%) | $14.97 | $13.76 | 2.75 M | $937.48 M |
| 10/21/2025 | $14.55 | $15.07 (3.57%) | $15.58 | $14.14 | 2.79 M | $1.01 B |
| 10/20/2025 | $14.89 | $14.82 (-0.47%) | $15.25 | $14.66 | 1.57 M | $992.39 M |
| 10/17/2025 | $15.42 | $14.59 (-5.38%) | $15.54 | $14.43 | 2.94 M | $976.99 M |
| 10/16/2025 | $16.36 | $15.64 (-4.4%) | $16.42 | $15.52 | 1.96 M | $1.05 B |
| 10/15/2025 | $16.41 | $15.80 (-3.72%) | $17.07 | $15.39 | 3.31 M | $1.06 B |
| 10/14/2025 | $14.02 | $15.72 (12.13%) | $16.00 | $13.80 | 4.27 M | $1.05 B |
| 10/13/2025 | $14.40 | $14.19 (-1.46%) | $14.79 | $14.03 | 2.04 M | $950.20 M |
| 10/10/2025 | $15.70 | $13.38 (-14.78%) | $15.77 | $13.20 | 4.95 M | $895.96 M |
| 10/09/2025 | $14.47 | $15.97 (10.37%) | $16.12 | $14.38 | 3.73 M | $1.07 B |
| 10/08/2025 | $14.53 | $14.29 (-1.65%) | $14.82 | $14.15 | 1.36 M | $956.90 M |
| 10/07/2025 | $15.13 | $14.43 (-4.63%) | $15.13 | $14.30 | 1.54 M | $966.28 M |
| 10/06/2025 | $15.40 | $15.10 (-1.95%) | $15.66 | $14.93 | 1.35 M | $1.01 B |
| 10/03/2025 | $15.65 | $15.20 (-2.88%) | $15.89 | $14.90 | 2.15 M | $1.02 B |
| 10/02/2025 | $15.50 | $15.27 (-1.48%) | $16.02 | $15.12 | 2.85 M | $1.02 B |
| 10/01/2025 | $13.19 | $14.89 (12.89%) | $15.18 | $13.13 | 5.40 M | $997.08 M |
| 09/30/2025 | $12.91 | $13.04 (1.01%) | $13.09 | $12.58 | 988.30 K | $873.20 M |
| 09/29/2025 | $13.30 | $12.91 (-2.93%) | $13.39 | $12.78 | 1.28 M | $864.49 M |
| 09/26/2025 | $13.32 | $12.95 (-2.78%) | $13.32 | $12.69 | 1.11 M | $867.17 M |
| 09/25/2025 | $12.66 | $13.30 (5.06%) | $13.55 | $12.46 | 1.50 M | $890.61 M |
| 09/24/2025 | $12.50 | $12.95 (3.6%) | $13.37 | $12.50 | 1.34 M | $867.17 M |
| 09/23/2025 | $12.89 | $12.37 (-4.03%) | $13.20 | $12.26 | 1.31 M | $828.33 M |
| 09/22/2025 | $11.68 | $12.73 (8.99%) | $12.84 | $11.68 | 2.64 M | $852.44 M |
| 09/19/2025 | $11.90 | $11.70 (-1.68%) | $12.12 | $11.56 | 3.32 M | $783.47 M |
| 09/18/2025 | $12.54 | $11.77 (-6.14%) | $12.54 | $11.75 | 1.28 M | $788.15 M |
| 09/17/2025 | $12.49 | $12.32 (-1.36%) | $12.63 | $12.06 | 1.35 M | $824.98 M |
| 09/16/2025 | $12.09 | $12.21 (0.99%) | $12.62 | $11.68 | 1.79 M | $817.62 M |
| 09/15/2025 | $11.16 | $12.01 (7.62%) | $12.12 | $11.06 | 2.99 M | $804.23 M |
| 09/12/2025 | $10.80 | $10.89 (0.83%) | $11.22 | $10.74 | 1.25 M | $729.23 M |
| 09/11/2025 | $10.82 | $10.78 (-0.37%) | $11.25 | $10.56 | 1.75 M | $721.86 M |
| 09/10/2025 | $11.00 | $10.83 (-1.55%) | $11.12 | $10.72 | 1.11 M | $725.21 M |
| 09/09/2025 | $11.02 | $11.04 (0.18%) | $11.36 | $10.80 | 1.39 M | $739.27 M |
| 09/08/2025 | $11.51 | $10.92 (-5.13%) | $11.61 | $10.89 | 2.05 M | $731.24 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.
