5 DAY PERFORMANCE
-3.08%
1 MONTH PERFORMANCE
+1.51%
3 MONTH PERFORMANCE
-13.47%
6 MONTH PERFORMANCE
-20.47%
YEAR-TO-DATE PERFORMANCE
-35.13%
1 YEAR PERFORMANCE
+32.02%
Canadian Solar Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $15.31 | $15.43 (0.78%) | $15.52 | $15.22 | 88.48 K | |
| 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 |
| 07/07/2026 | $14.50 | $14.35 (-1.03%) | $14.77 | $13.86 | 3.88 M | $973.18 M |
| 07/06/2026 | $14.74 | $15.15 (2.78%) | $15.69 | $14.50 | 1.84 M | $1.03 B |
| 07/02/2026 | $15.69 | $14.46 (-7.84%) | $15.89 | $13.96 | 2.60 M | $980.64 M |
| 07/01/2026 | $15.71 | $15.65 (-0.38%) | $16.28 | $15.28 | 1.97 M | $1.06 B |
| 06/30/2026 | $15.25 | $16.02 (5.05%) | $16.09 | $14.89 | 2.35 M | $1.09 B |
| 06/29/2026 | $15.58 | $14.76 (-5.26%) | $15.61 | $13.85 | 2.63 M | $1.00 B |
| 06/26/2026 | $15.41 | $15.39 (-0.13%) | $15.77 | $15.13 | 8.36 M | $1.04 B |
| 06/25/2026 | $15.50 | $15.82 (2.06%) | $15.95 | $15.20 | 1.78 M | $1.07 B |
| 06/24/2026 | $15.15 | $14.98 (-1.12%) | $15.59 | $14.76 | 1.99 M | $1.02 B |
| 06/23/2026 | $15.47 | $14.73 (-4.78%) | $15.70 | $14.65 | 2.37 M | $998.95 M |
| 06/22/2026 | $16.41 | $16.02 (-2.38%) | $16.50 | $15.70 | 1.64 M | $1.09 B |
| 06/18/2026 | $16.28 | $16.27 (-0.06%) | $16.47 | $15.62 | 2.80 M | $1.10 B |
| 06/17/2026 | $16.94 | $16.00 (-5.55%) | $17.27 | $15.94 | 2.07 M | $1.09 B |
| 06/16/2026 | $16.62 | $16.69 (0.42%) | $17.29 | $16.28 | 1.49 M | $1.13 B |
| 06/15/2026 | $17.14 | $16.88 (-1.52%) | $17.62 | $16.37 | 2.09 M | $1.14 B |
| 06/12/2026 | $16.22 | $16.73 (3.14%) | $17.12 | $15.88 | 3.20 M | $1.13 B |
| 06/11/2026 | $15.50 | $15.76 (1.68%) | $15.76 | $14.86 | 2.35 M | $1.07 B |
| 06/10/2026 | $16.00 | $15.24 (-4.75%) | $16.10 | $15.20 | 2.74 M | $1.03 B |
| 06/09/2026 | $17.38 | $16.12 (-7.25%) | $17.68 | $15.24 | 2.86 M | $1.09 B |
| 06/08/2026 | $17.70 | $17.04 (-3.73%) | $17.99 | $17.03 | 1.87 M | $1.16 B |
| 06/05/2026 | $18.73 | $17.16 (-8.38%) | $18.90 | $16.56 | 3.63 M | $1.16 B |
| 06/04/2026 | $19.00 | $19.47 (2.47%) | $19.83 | $18.36 | 2.33 M | $1.32 B |
| 06/03/2026 | $20.30 | $19.53 (-3.79%) | $20.70 | $19.50 | 2.81 M | $1.32 B |
| 06/02/2026 | $18.31 | $20.57 (12.34%) | $21.12 | $18.12 | 4.57 M | $1.40 B |
| 06/01/2026 | $18.51 | $18.30 (-1.13%) | $18.68 | $17.81 | 2.73 M | $1.24 B |
| 05/29/2026 | $20.26 | $18.99 (-6.27%) | $21.46 | $18.47 | 3.02 M | $1.29 B |
| 05/28/2026 | $18.53 | $20.26 (9.34%) | $20.99 | $18.50 | 4.06 M | $1.37 B |
| 05/27/2026 | $19.23 | $19.05 (-0.94%) | $19.40 | $18.33 | 2.46 M | $1.29 B |
| 05/26/2026 | $19.30 | $18.93 (-1.92%) | $20.02 | $18.76 | 3.72 M | $1.28 B |
| 05/22/2026 | $17.77 | $18.88 (6.25%) | $19.14 | $17.65 | 3.25 M | $1.28 B |
| 05/21/2026 | $16.38 | $18.10 (10.5%) | $18.42 | $16.25 | 3.48 M | $1.23 B |
| 05/20/2026 | $16.06 | $16.66 (3.74%) | $17.07 | $15.61 | 2.24 M | $1.13 B |
| 05/19/2026 | $16.49 | $15.86 (-3.82%) | $16.60 | $15.14 | 3.59 M | $1.08 B |
| 05/18/2026 | $17.94 | $17.18 (-4.24%) | $18.11 | $16.66 | 2.85 M | $1.17 B |
| 05/15/2026 | $17.25 | $17.88 (3.65%) | $18.15 | $16.91 | 4.46 M | $1.21 B |
| 05/14/2026 | $17.29 | $17.82 (3.07%) | $18.38 | $15.88 | 9.15 M | $1.21 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.
