5 DAY PERFORMANCE
+49.69%
1 MONTH PERFORMANCE
+20.76%
3 MONTH PERFORMANCE
+13.56%
6 MONTH PERFORMANCE
+33.68%
YEAR-TO-DATE PERFORMANCE
-29.53%
1 YEAR PERFORMANCE
+17.21%
Canadian Solar Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $11.23 | $11.02 (-1.87%) | $11.32 | $10.60 | 1.88 M | $604.99 M |
| 10/07/2026 | $11.16 | $11.25 (0.81%) | $11.28 | $11.01 | 1.26 M | $617.62 M |
| 10/06/2026 | $11.39 | $11.54 (1.32%) | $11.68 | $11.30 | 1.18 M | $633.54 M |
| 10/05/2026 | $11.19 | $11.19 (0%) | $11.20 | $10.88 | 1.11 M | $614.32 M |
| 10/02/2026 | $11.62 | $11.19 (-3.7%) | $11.69 | $11.17 | 1.17 M | $614.32 M |
| 10/01/2026 | $11.39 | $11.27 (-1.05%) | $11.58 | $10.95 | 1.50 M | $618.71 M |
| 09/30/2026 | $11.54 | $11.52 (-0.17%) | $11.69 | $11.04 | 1.95 M | $632.44 M |
| 09/29/2026 | $10.57 | $11.55 (9.27%) | $11.75 | $10.35 | 3.60 M | $634.09 M |
| 09/28/2026 | $10.70 | $10.42 (-2.62%) | $10.79 | $10.34 | 1.68 M | $572.05 M |
| 09/25/2026 | $11.09 | $10.80 (-2.61%) | $11.16 | $10.71 | 2.01 M | $592.91 M |
| 09/24/2026 | $11.17 | $10.95 (-1.97%) | $11.17 | $10.70 | 2.77 M | $601.15 M |
| 09/23/2026 | $11.66 | $11.34 (-2.74%) | $11.71 | $11.17 | 1.60 M | $622.56 M |
| 09/22/2026 | $11.77 | $11.77 (0%) | $11.83 | $11.62 | 1.25 M | $646.16 M |
| 09/21/2026 | $11.66 | $11.77 (0.94%) | $11.80 | $11.27 | 1.45 M | $646.16 M |
| 09/18/2026 | $11.86 | $11.40 (-3.88%) | $11.91 | $11.14 | 2.31 M | $625.85 M |
| 09/17/2026 | $11.53 | $11.75 (1.91%) | $12.02 | $11.53 | 2.10 M | $645.07 M |
| 09/16/2026 | $12.40 | $11.34 (-8.55%) | $12.44 | $11.10 | 2.93 M | $622.56 M |
| 09/15/2026 | $12.79 | $12.24 (-4.3%) | $12.94 | $12.16 | 1.40 M | $671.97 M |
| 09/14/2026 | $12.55 | $12.95 (3.19%) | $12.99 | $12.42 | 1.12 M | $710.95 M |
| 09/11/2026 | $13.06 | $12.76 (-2.3%) | $13.26 | $12.70 | 1.70 M | $700.51 M |
| 09/10/2026 | $13.11 | $13.03 (-0.61%) | $13.41 | $12.75 | 1.64 M | $715.34 M |
| 09/09/2026 | $13.78 | $13.46 (-2.32%) | $14.19 | $13.26 | 1.70 M | $738.94 M |
| 09/08/2026 | $13.41 | $13.87 (3.43%) | $14.23 | $13.26 | 2.43 M | $761.45 M |
| 09/04/2026 | $13.50 | $13.22 (-2.07%) | $13.66 | $13.20 | 1.43 M | $725.77 M |
| 09/03/2026 | $13.31 | $13.53 (1.65%) | $13.69 | $13.29 | 1.57 M | $742.79 M |
| 09/02/2026 | $12.67 | $13.36 (5.45%) | $13.40 | $12.62 | 2.55 M | $733.45 M |
| 09/01/2026 | $12.18 | $12.66 (3.94%) | $12.82 | $12.13 | 2.29 M | $695.02 M |
| 08/31/2026 | $13.10 | $12.33 (-5.88%) | $13.12 | $12.24 | 3.39 M | $676.91 M |
| 08/28/2026 | $13.65 | $13.14 (-3.74%) | $13.78 | $12.91 | 3.09 M | $721.38 M |
| 08/27/2026 | $13.41 | $13.98 (4.25%) | $14.31 | $12.92 | 3.41 M | $767.49 M |
| 08/26/2026 | $14.25 | $13.87 (-2.67%) | $14.31 | $13.58 | 1.63 M | $940.63 M |
| 08/25/2026 | $14.61 | $14.28 (-2.26%) | $14.68 | $14.03 | 1.54 M | $968.44 M |
| 08/24/2026 | $14.45 | $14.32 (-0.9%) | $14.58 | $14.16 | 1.18 M | $971.15 M |
| 08/21/2026 | $15.00 | $14.55 (-3%) | $15.15 | $14.18 | 1.84 M | $986.75 M |
| 08/20/2026 | $15.69 | $14.73 (-6.12%) | $15.93 | $14.49 | 2.44 M | $998.95 M |
| 08/19/2026 | $14.98 | $15.78 (5.34%) | $15.92 | $14.80 | 1.59 M | $1.07 B |
| 08/18/2026 | $14.30 | $14.74 (3.08%) | $14.89 | $14.28 | 1.45 M | $999.63 M |
| 08/17/2026 | $15.17 | $14.79 (-2.5%) | $15.27 | $14.74 | 1.23 M | $1.00 B |
| 08/14/2026 | $15.31 | $15.14 (-1.11%) | $15.67 | $14.93 | 1.56 M | $1.03 B |
| 08/13/2026 | $15.60 | $15.31 (-1.86%) | $16.04 | $15.12 | 1.11 M | $1.04 B |
| 08/12/2026 | $16.47 | $15.72 (-4.55%) | $16.48 | $15.69 | 1.13 M | $1.07 B |
| 08/11/2026 | $15.95 | $15.88 (-0.44%) | $16.19 | $15.60 | 1.59 M | $1.08 B |
| 08/10/2026 | $15.91 | $15.60 (-1.95%) | $15.91 | $15.42 | 1.31 M | $1.06 B |
| 08/07/2026 | $15.70 | $15.91 (1.34%) | $16.34 | $15.06 | 1.81 M | $1.08 B |
| 08/06/2026 | $15.24 | $15.47 (1.51%) | $15.88 | $14.80 | 2.15 M | $1.05 B |
| 08/05/2026 | $15.91 | $15.40 (-3.21%) | $15.97 | $15.26 | 2.02 M | $1.04 B |
| 08/04/2026 | $15.79 | $16.39 (3.8%) | $16.43 | $15.56 | 1.80 M | $1.11 B |
| 08/03/2026 | $15.08 | $15.52 (2.92%) | $16.46 | $14.95 | 1.91 M | $1.05 B |
| 07/31/2026 | $15.13 | $15.08 (-0.33%) | $15.22 | $14.41 | 1.77 M | $1.02 B |
| 07/30/2026 | $14.39 | $14.76 (2.57%) | $14.85 | $14.17 | 2.08 M | $1.00 B |
| 07/29/2026 | $13.91 | $13.72 (-1.37%) | $14.32 | $13.42 | 1.89 M | $930.46 M |
| 07/28/2026 | $13.40 | $13.66 (1.94%) | $13.76 | $12.85 | 1.88 M | $926.39 M |
| 07/27/2026 | $13.74 | $13.79 (0.36%) | $14.08 | $13.24 | 2.35 M | $935.21 M |
| 07/24/2026 | $14.68 | $13.35 (-9.06%) | $14.68 | $13.25 | 2.80 M | $905.37 M |
| 07/23/2026 | $15.49 | $14.69 (-5.16%) | $15.79 | $14.57 | 1.45 M | $996.24 M |
| 07/22/2026 | $15.89 | $15.40 (-3.08%) | $16.21 | $15.39 | 1.89 M | $1.04 B |
| 07/21/2026 | $15.54 | $15.37 (-1.09%) | $15.91 | $15.02 | 2.71 M | $1.04 B |
| 07/20/2026 | $15.15 | $15.20 (0.33%) | $15.25 | $14.31 | 1.84 M | $1.03 B |
| 07/17/2026 | $14.35 | $14.95 (4.18%) | $15.45 | $14.20 | 2.58 M | $1.01 B |
| 07/16/2026 | $15.64 | $14.74 (-5.75%) | $15.66 | $14.46 | 2.09 M | $999.63 M |
| 07/15/2026 | $15.56 | $15.84 (1.8%) | $16.71 | $15.43 | 2.35 M | $1.07 B |
| 07/14/2026 | $15.38 | $15.19 (-1.24%) | $16.14 | $15.07 | 2.82 M | $1.03 B |
| 07/13/2026 | $14.67 | $14.73 (0.41%) | $15.17 | $14.35 | 2.27 M | $998.95 M |
| 07/10/2026 | $14.95 | $15.02 (0.47%) | $15.44 | $14.86 | 1.15 M | $1.02 B |
| 07/09/2026 | $15.26 | $14.99 (-1.77%) | $15.62 | $14.92 | 2.69 M | $1.02 B |
| 07/08/2026 | $14.20 | $14.75 (3.87%) | $14.77 | $13.98 | 2.94 M | $1.00 B |
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.
