5 DAY PERFORMANCE
-0.83%
1 MONTH PERFORMANCE
-24.18%
3 MONTH PERFORMANCE
-36.95%
6 MONTH PERFORMANCE
-43.30%
YEAR-TO-DATE PERFORMANCE
-35.70%
1 YEAR PERFORMANCE
-54.43%
Canadian Solar Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 819,753 | $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 |
| 02/21/2025 | $11.41 | $11.28 (-1.14%) | $11.43 | $10.98 | 1.92 M | $755.01 M |
| 02/20/2025 | $11.05 | $11.35 (2.71%) | $11.44 | $10.81 | 1.24 M | $759.69 M |
| 02/19/2025 | $10.96 | $11.05 (0.82%) | $11.59 | $10.94 | 2.13 M | $739.61 M |
| 02/18/2025 | $10.60 | $10.77 (1.6%) | $10.82 | $10.30 | 1.62 M | $720.87 M |
| 02/14/2025 | $10.26 | $10.63 (3.61%) | $10.75 | $10.05 | 1.92 M | $711.50 M |
| 02/13/2025 | $9.90 | $10.07 (1.72%) | $10.13 | $9.89 | 1.04 M | $674.02 M |
| 02/12/2025 | $9.66 | $9.92 (2.69%) | $10.03 | $9.58 | 1.11 M | $663.98 M |
| 02/11/2025 | $9.74 | $9.69 (-0.51%) | $10.02 | $9.69 | 1.09 M | $648.58 M |
| 02/10/2025 | $10.22 | $9.94 (-2.74%) | $10.22 | $9.94 | 851,900 | $665.32 M |
| 02/07/2025 | $10.30 | $10.18 (-1.17%) | $10.49 | $10.04 | 822,306 | $681.38 M |
| 02/06/2025 | $10.10 | $10.29 (1.88%) | $10.41 | $10.02 | 906,600 | $688.74 M |
| 02/05/2025 | $10.20 | $9.98 (-2.16%) | $10.39 | $9.97 | 1.03 M | $667.99 M |
| 02/04/2025 | $9.81 | $10.13 (3.26%) | $10.57 | $9.75 | 1.46 M | $678.03 M |
| 02/03/2025 | $9.92 | $9.71 (-2.12%) | $10.02 | $9.56 | 2.32 M | $649.92 M |
| 01/31/2025 | $10.41 | $10.31 (-0.96%) | $10.60 | $10.22 | 1.32 M | $690.08 M |
| 01/30/2025 | $10.51 | $10.48 (-0.29%) | $10.52 | $10.24 | 926,700 | $701.46 M |
| 01/29/2025 | $10.34 | $10.24 (-0.97%) | $10.59 | $10.15 | 1.20 M | $685.40 M |
| 01/28/2025 | $10.62 | $10.21 (-3.86%) | $10.62 | $10.09 | 2.19 M | $683.39 M |
| 01/27/2025 | $10.85 | $10.70 (-1.38%) | $11.27 | $10.68 | 1.60 M | $716.18 M |
| 01/24/2025 | $10.83 | $10.96 (1.2%) | $11.17 | $10.62 | 1.92 M | $733.59 M |
| 01/23/2025 | $10.37 | $10.79 (4.05%) | $10.88 | $10.22 | 1.69 M | $722.21 M |
| 01/22/2025 | $10.80 | $10.37 (-3.98%) | $10.80 | $10.33 | 2.35 M | $694.10 M |
| 01/21/2025 | $11.04 | $10.84 (-1.81%) | $11.11 | $10.70 | 1.96 M | $725.56 M |
| 01/17/2025 | $11.25 | $11.05 (-1.78%) | $11.38 | $11.01 | 1.50 M | $739.61 M |
| 01/16/2025 | $11.35 | $11.12 (-2.03%) | $11.55 | $11.08 | 1.56 M | $744.30 M |
| 01/15/2025 | $12.05 | $11.34 (-5.89%) | $12.13 | $11.28 | 1.19 M | $759.02 M |
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.
