Consolidated Water Co. Ltd. (CWCO)

Consolidated Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	36.42	36.42	35.31	35.86	35.72	-2.02%	261,183
Dec 18, 2025	36.34	36.91	36.20	36.60	36.45	1.61%	89,945
Dec 17, 2025	36.19	36.33	35.63	36.02	35.88	-0.47%	66,824
Dec 16, 2025	36.20	36.32	35.89	36.19	36.05	-	61,610
Dec 15, 2025	35.76	36.46	35.50	36.19	36.05	1.20%	80,178
Dec 12, 2025	35.39	36.06	34.68	35.76	35.62	1.45%	79,232
Dec 11, 2025	34.73	35.52	34.73	35.25	35.11	1.85%	55,071
Dec 10, 2025	34.20	34.91	34.20	34.61	34.47	1.21%	88,565
Dec 9, 2025	34.08	34.74	33.98	34.20	34.06	0.81%	43,934
Dec 8, 2025	34.34	34.52	33.78	33.92	33.79	-0.59%	61,517
Dec 5, 2025	34.08	34.44	33.90	34.12	33.98	-0.29%	37,314
Dec 4, 2025	33.83	34.48	33.56	34.22	34.08	0.71%	53,678
Dec 3, 2025	33.67	33.99	33.30	33.98	33.85	1.40%	56,052
Dec 2, 2025	33.65	33.93	33.28	33.51	33.38	0.39%	58,005
Dec 1, 2025	34.06	34.52	33.34	33.38	33.25	-2.48%	66,722
Nov 28, 2025	34.40	34.41	33.85	34.23	34.09	-0.61%	33,776
Nov 26, 2025	34.14	34.61	33.89	34.44	34.30	0.29%	114,585
Nov 25, 2025	34.29	34.76	34.16	34.34	34.20	0.64%	72,071
Nov 24, 2025	34.00	34.41	33.50	34.12	33.98	0.38%	70,950
Nov 21, 2025	33.19	34.13	33.16	33.99	33.86	2.53%	98,813
Nov 20, 2025	34.16	34.73	32.96	33.15	33.02	-2.53%	65,280
Nov 19, 2025	34.52	34.62	33.90	34.01	33.88	-0.85%	60,289
Nov 18, 2025	34.29	34.47	34.03	34.30	34.16	0.03%	95,989
Nov 17, 2025	35.88	35.97	34.24	34.29	34.15	-4.11%	75,811
Nov 14, 2025	35.65	36.04	35.00	35.76	35.62	-0.47%	104,139
Nov 13, 2025	36.98	36.98	35.87	35.93	35.79	-2.84%	136,751
Nov 12, 2025	37.01	37.46	36.41	36.98	36.83	-0.64%	152,563
Nov 11, 2025	35.88	38.36	34.44	37.22	37.07	7.70%	289,145

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.