Consolidated Water Co. Ltd. (CWCO)

NASDAQ: CWCO · Real-Time Price · USD

36.48

-1.95 (-5.07%)

At close: Mar 5, 2026, 4:00 PM EST

37.20

+0.72 (1.97%)

After-hours: Mar 5, 2026, 7:47 PM EST

Consolidated Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	38.08	38.08	36.22	36.48	36.48	-5.07%	86,929
Mar 4, 2026	38.34	38.95	38.01	38.43	38.43	0.85%	96,512
Mar 3, 2026	37.39	38.35	36.80	38.11	38.11	0.20%	82,636
Mar 2, 2026	37.27	38.43	37.27	38.03	38.03	0.48%	61,471
Feb 27, 2026	37.47	38.47	37.38	37.85	37.85	0.03%	63,952
Feb 26, 2026	38.39	38.68	37.75	37.84	37.84	-0.92%	134,452
Feb 25, 2026	37.48	38.27	37.00	38.19	38.19	2.41%	48,834
Feb 24, 2026	36.73	37.56	36.71	37.29	37.29	1.19%	40,799
Feb 23, 2026	37.21	37.38	36.35	36.85	36.85	-0.65%	68,206
Feb 20, 2026	37.14	37.21	36.50	37.09	37.09	0.30%	188,236
Feb 19, 2026	36.49	37.18	36.49	36.98	36.98	1.07%	161,621
Feb 18, 2026	37.17	37.55	36.53	36.59	36.59	-1.45%	69,345
Feb 17, 2026	37.16	37.48	36.99	37.13	37.13	-0.21%	43,173
Feb 13, 2026	36.79	37.69	36.79	37.21	37.21	1.14%	51,274
Feb 12, 2026	37.56	37.56	36.50	36.79	36.79	-1.13%	90,221
Feb 11, 2026	37.57	37.80	36.80	37.21	37.21	-0.80%	77,383
Feb 10, 2026	36.65	37.80	36.58	37.51	37.51	2.71%	79,934
Feb 9, 2026	37.00	37.00	35.89	36.52	36.52	-1.38%	45,414
Feb 6, 2026	36.76	37.08	36.54	37.03	37.03	1.17%	92,092
Feb 5, 2026	36.71	37.27	36.47	36.60	36.60	-0.25%	75,404
Feb 4, 2026	38.08	38.08	36.53	36.69	36.69	-2.94%	104,367
Feb 3, 2026	38.35	38.67	37.50	37.80	37.80	-1.43%	84,116
Feb 2, 2026	38.12	38.74	37.80	38.35	38.35	1.24%	88,399
Jan 30, 2026	37.68	38.26	37.10	37.88	37.88	0.53%	101,350
Jan 29, 2026	37.30	38.00	37.00	37.68	37.68	1.29%	73,220
Jan 28, 2026	38.44	38.48	37.09	37.20	37.20	-2.54%	58,553
Jan 27, 2026	37.82	39.12	37.78	38.17	38.17	1.01%	91,865
Jan 26, 2026	37.36	37.96	37.09	37.79	37.79	1.37%	43,665
Jan 23, 2026	37.65	37.65	36.86	37.28	37.28	-0.98%	43,550
Jan 22, 2026	36.99	37.80	36.79	37.65	37.65	2.17%	62,657
Jan 21, 2026	36.51	36.98	36.31	36.85	36.85	1.71%	69,155
Jan 20, 2026	37.08	37.08	35.69	36.23	36.23	-3.28%	45,361
Jan 16, 2026	37.62	37.97	37.38	37.46	37.46	-0.27%	102,373
Jan 15, 2026	36.89	37.74	36.88	37.56	37.56	1.76%	64,283
Jan 14, 2026	37.13	37.25	36.52	36.91	36.91	-0.32%	66,320
Jan 13, 2026	36.60	37.28	36.60	37.03	37.03	1.20%	68,491
Jan 12, 2026	35.85	36.76	35.60	36.59	36.59	2.29%	61,732
Jan 9, 2026	35.85	36.13	35.35	35.77	35.77	0.48%	64,952
Jan 8, 2026	34.78	35.84	34.78	35.60	35.60	1.71%	35,398
Jan 7, 2026	35.80	35.80	34.76	35.00	35.00	-1.80%	38,657
Jan 6, 2026	34.85	35.83	34.65	35.64	35.64	1.68%	66,939
Jan 5, 2026	34.70	35.08	34.37	35.05	35.05	0.63%	60,715
Jan 2, 2026	35.16	35.16	34.45	34.83	34.83	-1.30%	78,898
Dec 31, 2025	35.86	35.91	35.23	35.29	35.15	-1.47%	48,481
Dec 30, 2025	35.83	36.42	35.70	35.82	35.67	-0.13%	70,299
Dec 29, 2025	35.79	35.93	35.56	35.86	35.72	0.22%	32,169
Dec 26, 2025	36.02	36.05	35.61	35.78	35.64	-0.64%	30,849
Dec 24, 2025	35.91	36.17	35.58	36.01	35.87	0.61%	24,916
Dec 23, 2025	35.95	36.25	35.52	35.79	35.65	-0.83%	53,196
Dec 22, 2025	35.85	36.51	35.85	36.09	35.95	0.64%	74,866