5 DAY PERFORMANCE
-3.23%
1 MONTH PERFORMANCE
+33.08%
3 MONTH PERFORMANCE
-6.91%
6 MONTH PERFORMANCE
-11.84%
YEAR-TO-DATE PERFORMANCE
-5.58%
1 YEAR PERFORMANCE
-42.28%
Canadian Solar Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/21/2025 | $10.80 | $10.50 (-2.78%) | $11.09 | $10.43 | 995.32 K | $702.94 M |
05/20/2025 | $10.68 | $10.93 (2.34%) | $11.48 | $10.55 | 1.80 M | $731.73 M |
05/19/2025 | $10.42 | $10.68 (2.5%) | $10.92 | $10.18 | 964.20 K | $714.99 M |
05/16/2025 | $10.51 | $10.85 (3.24%) | $11.60 | $10.41 | 3.14 M | $726.38 M |
05/15/2025 | $10.11 | $10.69 (5.74%) | $10.95 | $10.00 | 1.71 M | $715.66 M |
05/14/2025 | $10.03 | $10.11 (0.8%) | $10.44 | $9.83 | 2.04 M | $676.83 M |
05/13/2025 | $10.97 | $10.15 (-7.47%) | $11.33 | $10.13 | 2.34 M | $679.51 M |
05/12/2025 | $10.41 | $10.59 (1.73%) | $10.90 | $10.27 | 2.37 M | $708.97 M |
05/09/2025 | $9.35 | $9.79 (4.71%) | $9.86 | $9.30 | 1.19 M | $655.41 M |
05/08/2025 | $9.15 | $9.21 (0.66%) | $9.51 | $8.93 | 1.34 M | $616.58 M |
05/07/2025 | $8.95 | $8.97 (0.22%) | $9.16 | $8.84 | 898.93 K | $600.52 M |
05/06/2025 | $9.26 | $8.96 (-3.24%) | $9.55 | $8.94 | 1.17 M | $599.85 M |
05/05/2025 | $9.58 | $9.18 (-4.18%) | $9.58 | $9.10 | 1.26 M | $614.57 M |
05/02/2025 | $9.67 | $9.55 (-1.24%) | $9.73 | $9.41 | 1.24 M | $639.34 M |
05/01/2025 | $9.16 | $9.45 (3.17%) | $9.48 | $9.12 | 1.60 M | $632.65 M |
04/30/2025 | $9.29 | $9.02 (-2.91%) | $9.40 | $8.87 | 2.56 M | $603.86 M |
04/29/2025 | $9.63 | $9.65 (0.21%) | $9.69 | $9.27 | 1.87 M | $646.04 M |
04/28/2025 | $10.49 | $9.82 (-6.39%) | $10.49 | $9.45 | 4.68 M | $657.42 M |
04/25/2025 | $8.87 | $11.15 (25.7%) | $11.39 | $8.80 | 11.78 M | $504.48 M |
04/24/2025 | $7.82 | $9.28 (18.67%) | $9.64 | $7.82 | 3.43 M | $419.88 M |
04/23/2025 | $8.27 | $7.86 (-4.96%) | $8.43 | $7.74 | 2.01 M | $355.63 M |
04/22/2025 | $7.17 | $7.89 (10.04%) | $7.92 | $6.96 | 2.78 M | $356.98 M |
04/21/2025 | $7.31 | $7.32 (0.14%) | $7.39 | $7.09 | 958.72 K | $331.19 M |
04/17/2025 | $7.25 | $7.46 (2.9%) | $7.52 | $7.12 | 1.24 M | $337.53 M |
04/16/2025 | $7.03 | $7.18 (2.13%) | $7.30 | $6.85 | 2.99 M | $324.86 M |
04/15/2025 | $7.70 | $7.15 (-7.14%) | $7.70 | $7.08 | 1.74 M | $323.50 M |
04/14/2025 | $7.74 | $7.64 (-1.29%) | $7.99 | $7.56 | 2.34 M | $345.67 M |
04/11/2025 | $7.21 | $7.42 (2.91%) | $7.42 | $6.86 | 1.40 M | $335.72 M |
04/10/2025 | $7.96 | $7.21 (-9.42%) | $7.96 | $6.87 | 2.77 M | $326.22 M |
04/09/2025 | $6.68 | $8.18 (22.46%) | $8.24 | $6.57 | 3.63 M | $370.11 M |
04/08/2025 | $7.93 | $6.76 (-14.75%) | $7.96 | $6.66 | 4.54 M | $305.86 M |
04/07/2025 | $7.20 | $7.66 (6.39%) | $8.30 | $7.08 | 2.58 M | $346.58 M |
04/04/2025 | $8.04 | $7.58 (-5.72%) | $8.15 | $7.21 | 3.72 M | $342.96 M |
04/03/2025 | $8.60 | $8.45 (-1.74%) | $9.06 | $8.44 | 2.13 M | $382.32 M |
04/02/2025 | $8.58 | $9.06 (5.59%) | $9.08 | $8.53 | 1.72 M | $409.92 M |
04/01/2025 | $8.62 | $8.73 (1.28%) | $8.82 | $8.34 | 1.69 M | $394.99 M |
03/31/2025 | $9.02 | $8.65 (-4.1%) | $9.08 | $8.52 | 2.73 M | $391.37 M |
03/28/2025 | $9.58 | $9.23 (-3.65%) | $9.60 | $9.13 | 1.88 M | $417.61 M |
03/27/2025 | $9.86 | $9.59 (-2.74%) | $10.04 | $9.58 | 2.00 M | $433.90 M |
03/26/2025 | $9.80 | $9.94 (1.43%) | $10.57 | $9.66 | 2.96 M | $449.74 M |
03/25/2025 | $9.90 | $9.76 (-1.41%) | $10.50 | $9.59 | 2.59 M | $441.59 M |
03/24/2025 | $10.04 | $9.71 (-3.29%) | $10.39 | $9.69 | 2.50 M | $439.33 M |
03/21/2025 | $9.87 | $9.96 (0.91%) | $10.23 | $9.86 | 1.74 M | $450.64 M |
03/20/2025 | $10.41 | $10.15 (-2.5%) | $10.48 | $9.97 | 1.34 M | $459.24 M |
03/19/2025 | $9.75 | $10.53 (8%) | $10.82 | $9.75 | 2.34 M | $476.43 M |
03/18/2025 | $10.00 | $9.78 (-2.2%) | $10.03 | $9.66 | 819.75 K | $442.50 M |
03/17/2025 | $9.48 | $9.96 (5.06%) | $10.13 | $9.48 | 1.33 M | $450.64 M |
03/14/2025 | $9.46 | $9.43 (-0.32%) | $9.82 | $9.40 | 1.67 M | $631.18 M |
03/13/2025 | $9.34 | $9.30 (-0.43%) | $9.64 | $9.19 | 1.08 M | $622.48 M |
03/12/2025 | $9.68 | $9.47 (-2.17%) | $9.75 | $9.40 | 1.07 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 |