5 DAY PERFORMANCE
-12.66%
1 MONTH PERFORMANCE
-19.42%
3 MONTH PERFORMANCE
+11.50%
6 MONTH PERFORMANCE
+63.25%
YEAR-TO-DATE PERFORMANCE
-17.59%
1 YEAR PERFORMANCE
+91.31%
Canadian Solar Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $21.53 | $19.58 (-9.06%) | $21.66 | $19.58 | 1.32 M | |
| 01/28/2026 | $22.68 | $21.74 (-4.14%) | $23.00 | $21.19 | 2.12 M | $1.47 B |
| 01/27/2026 | $22.36 | $22.15 (-0.94%) | $23.02 | $22.01 | 2.26 M | $1.50 B |
| 01/26/2026 | $22.01 | $22.32 (1.41%) | $23.17 | $21.51 | 2.22 M | $1.51 B |
| 01/23/2026 | $23.10 | $22.43 (-2.9%) | $23.58 | $22.24 | 4.59 M | $1.52 B |
| 01/22/2026 | $20.47 | $21.45 (4.79%) | $22.02 | $20.47 | 2.20 M | $1.45 B |
| 01/21/2026 | $20.94 | $20.41 (-2.53%) | $21.46 | $19.74 | 3.01 M | $1.38 B |
| 01/20/2026 | $20.94 | $20.51 (-2.05%) | $21.53 | $20.32 | 3.17 M | $1.39 B |
| 01/16/2026 | $21.32 | $21.74 (1.97%) | $22.36 | $21.13 | 3.16 M | $1.47 B |
| 01/15/2026 | $21.32 | $21.61 (1.36%) | $22.20 | $20.83 | 3.10 M | $1.46 B |
| 01/14/2026 | $21.65 | $20.85 (-3.7%) | $22.22 | $20.60 | 3.51 M | $1.41 B |
| 01/13/2026 | $21.01 | $21.98 (4.62%) | $23.40 | $20.44 | 7.32 M | $1.49 B |
| 01/12/2026 | $19.57 | $20.25 (3.47%) | $20.45 | $19.32 | 5.48 M | $1.37 B |
| 01/09/2026 | $19.52 | $19.38 (-0.72%) | $19.80 | $19.01 | 7.02 M | $1.31 B |
| 01/08/2026 | $20.50 | $19.39 (-5.41%) | $20.64 | $18.89 | 11.91 M | $1.31 B |
| 01/07/2026 | $23.04 | $22.02 (-4.43%) | $23.10 | $21.82 | 3.97 M | $1.49 B |
| 01/06/2026 | $24.77 | $23.48 (-5.21%) | $25.00 | $22.44 | 5.46 M | $1.59 B |
| 01/05/2026 | $25.56 | $25.18 (-1.49%) | $25.75 | $22.86 | 6.09 M | $1.70 B |
| 01/02/2026 | $24.31 | $25.41 (4.52%) | $26.11 | $24.31 | 3.71 M | $1.72 B |
| 12/31/2025 | $23.70 | $23.77 (0.3%) | $24.52 | $23.51 | 2.37 M | $1.61 B |
| 12/30/2025 | $24.34 | $23.79 (-2.26%) | $24.98 | $23.70 | 3.45 M | $1.61 B |
| 12/29/2025 | $23.71 | $24.31 (2.53%) | $25.49 | $23.30 | 3.27 M | $1.64 B |
| 12/26/2025 | $24.80 | $24.18 (-2.5%) | $24.92 | $23.80 | 1.85 M | $1.64 B |
| 12/24/2025 | $24.09 | $24.36 (1.12%) | $24.77 | $23.10 | 2.55 M | $1.65 B |
| 12/23/2025 | $26.22 | $23.93 (-8.73%) | $26.34 | $23.70 | 5.79 M | $1.62 B |
| 12/22/2025 | $25.43 | $27.13 (6.69%) | $28.19 | $25.41 | 6.26 M | $1.83 B |
| 12/19/2025 | $24.52 | $24.49 (-0.12%) | $25.50 | $24.15 | 3.39 M | $1.66 B |
| 12/18/2025 | $24.11 | $23.73 (-1.58%) | $25.50 | $23.70 | 3.92 M | $1.60 B |
| 12/17/2025 | $23.74 | $23.33 (-1.73%) | $25.71 | $23.27 | 4.23 M | $1.58 B |
| 12/16/2025 | $22.70 | $23.22 (2.29%) | $23.33 | $21.90 | 2.33 M | $1.57 B |
| 12/15/2025 | $23.21 | $22.91 (-1.29%) | $23.55 | $21.68 | 2.35 M | $1.55 B |
| 12/12/2025 | $25.66 | $22.65 (-11.73%) | $25.89 | $22.60 | 2.97 M | $1.53 B |
| 12/11/2025 | $23.78 | $25.20 (5.97%) | $25.44 | $23.40 | 2.38 M | $1.70 B |
| 12/10/2025 | $22.88 | $24.35 (6.42%) | $24.88 | $22.81 | 2.61 M | $1.65 B |
| 12/09/2025 | $23.31 | $23.05 (-1.12%) | $23.73 | $22.21 | 2.60 M | $1.56 B |
| 12/08/2025 | $23.84 | $23.51 (-1.38%) | $24.40 | $23.00 | 1.78 M | $1.59 B |
| 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 |
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.
