5 DAY PERFORMANCE
-4.51%
1 MONTH PERFORMANCE
+15.13%
3 MONTH PERFORMANCE
+71.29%
6 MONTH PERFORMANCE
+6.72%
YEAR-TO-DATE PERFORMANCE
+14.30%
1 YEAR PERFORMANCE
-26.45%
Canadian Solar Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/11/2025 | $13.97 | $12.71 (-9.02%) | $13.97 | $12.64 | 1.48 M | $851.10 M |
07/10/2025 | $13.56 | $14.09 (3.91%) | $14.10 | $13.56 | 2.64 M | $943.51 M |
07/09/2025 | $13.38 | $13.60 (1.64%) | $13.62 | $12.96 | 1.39 M | $910.70 M |
07/08/2025 | $13.25 | $13.31 (0.45%) | $14.20 | $13.17 | 2.89 M | $891.28 M |
07/07/2025 | $12.30 | $13.03 (5.93%) | $13.28 | $12.07 | 1.94 M | $872.53 M |
07/03/2025 | $12.54 | $12.52 (-0.16%) | $12.86 | $12.40 | 1.38 M | $838.38 M |
07/02/2025 | $11.73 | $12.45 (6.14%) | $12.79 | $11.54 | 3.83 M | $833.69 M |
07/01/2025 | $10.96 | $11.19 (2.1%) | $11.51 | $10.85 | 894.70 K | $749.32 M |
06/30/2025 | $11.33 | $11.04 (-2.56%) | $11.38 | $10.92 | 649.42 K | $739.27 M |
06/27/2025 | $11.17 | $11.33 (1.43%) | $11.36 | $10.99 | 692.80 K | $758.69 M |
06/26/2025 | $11.05 | $11.14 (0.81%) | $11.46 | $10.96 | 1.17 M | $745.97 M |
06/25/2025 | $10.62 | $10.82 (1.88%) | $10.90 | $10.40 | 642.40 K | $724.54 M |
06/24/2025 | $10.24 | $10.61 (3.61%) | $10.74 | $10.24 | 846.06 K | $710.48 M |
06/23/2025 | $10.00 | $10.13 (1.3%) | $10.28 | $9.89 | 908.53 K | $678.34 M |
06/20/2025 | $10.57 | $10.01 (-5.3%) | $10.77 | $9.97 | 1.28 M | $670.14 M |
06/18/2025 | $10.23 | $10.60 (3.62%) | $10.80 | $10.21 | 819.14 K | $709.64 M |
06/17/2025 | $10.38 | $10.33 (-0.48%) | $10.69 | $10.15 | 1.33 M | $691.56 M |
06/16/2025 | $11.22 | $11.09 (-1.16%) | $11.42 | $10.94 | 706.64 K | $742.44 M |
06/13/2025 | $10.55 | $11.04 (4.64%) | $11.28 | $10.53 | 520.23 K | $739.10 M |
06/12/2025 | $10.86 | $10.89 (0.28%) | $10.97 | $10.68 | 503.33 K | $729.05 M |
06/11/2025 | $11.50 | $10.98 (-4.52%) | $11.50 | $10.89 | 659.28 K | $735.08 M |
06/10/2025 | $11.05 | $11.37 (2.9%) | $11.51 | $10.80 | 1.08 M | $761.19 M |
06/09/2025 | $11.44 | $11.03 (-3.58%) | $11.77 | $10.98 | 1.61 M | $738.43 M |
06/06/2025 | $11.28 | $11.24 (-0.35%) | $11.52 | $11.20 | 874.05 K | $752.48 M |
06/05/2025 | $11.06 | $11.12 (0.54%) | $11.51 | $10.96 | 859.45 K | $744.45 M |
06/04/2025 | $11.17 | $11.04 (-1.16%) | $11.28 | $10.85 | 739.30 K | $739.10 M |
06/03/2025 | $10.08 | $10.93 (8.43%) | $11.10 | $10.08 | 1.20 M | $731.73 M |
06/02/2025 | $10.48 | $10.08 (-3.82%) | $10.54 | $10.07 | 629.07 K | $674.83 M |
05/30/2025 | $10.19 | $10.53 (3.34%) | $10.65 | $10.07 | 1.00 M | $704.95 M |
05/29/2025 | $10.39 | $10.34 (-0.48%) | $10.59 | $10.10 | 887.96 K | $692.23 M |
05/28/2025 | $9.96 | $10.16 (2.01%) | $10.25 | $9.72 | 1.12 M | $680.18 M |
05/27/2025 | $10.08 | $10.03 (-0.5%) | $10.12 | $9.58 | 1.13 M | $671.48 M |
05/23/2025 | $9.54 | $9.80 (2.73%) | $10.17 | $9.53 | 934.72 K | $656.08 M |
05/22/2025 | $10.09 | $9.82 (-2.68%) | $10.12 | $9.64 | 1.54 M | $657.42 M |
05/21/2025 | $10.80 | $10.50 (-2.78%) | $11.09 | $10.43 | 1.14 M | $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 |