Consolidated Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	33.21	33.54	33.05	33.13	-	-	12,923
Oct 7, 2025	33.44	33.62	33.06	33.13	33.13	-1.10%	74,917
Oct 6, 2025	33.67	33.96	33.17	33.50	33.50	0.12%	99,337
Oct 3, 2025	33.79	34.06	33.45	33.46	33.46	-0.39%	56,067
Oct 2, 2025	33.83	33.97	33.42	33.59	33.59	-0.94%	87,117
Oct 1, 2025	34.89	34.95	33.74	33.91	33.91	-3.88%	128,739
Sep 30, 2025	34.90	35.48	34.80	35.28	35.14	0.86%	185,749
Sep 29, 2025	35.15	35.26	34.78	34.98	34.84	-0.46%	84,988
Sep 26, 2025	34.66	35.26	34.49	35.14	35.00	1.21%	87,837
Sep 25, 2025	34.80	35.03	34.61	34.72	34.58	-0.49%	70,492
Sep 24, 2025	35.00	35.12	34.74	34.89	34.75	0.10%	85,689
Sep 23, 2025	34.52	34.94	34.33	34.86	34.71	0.97%	85,525
Sep 22, 2025	34.08	34.59	33.56	34.52	34.38	1.77%	76,092
Sep 19, 2025	34.48	34.58	33.55	33.92	33.78	-1.71%	315,539
Sep 18, 2025	33.95	34.57	33.33	34.51	34.37	1.62%	165,765
Sep 17, 2025	33.61	34.57	33.44	33.96	33.82	1.68%	92,764
Sep 16, 2025	33.55	33.56	33.13	33.40	33.26	-0.68%	66,999
Sep 15, 2025	33.47	33.64	32.64	33.63	33.49	1.26%	66,141
Sep 12, 2025	33.50	33.59	33.12	33.21	33.07	-0.98%	55,919
Sep 11, 2025	33.01	33.54	32.75	33.54	33.40	1.91%	65,860
Sep 10, 2025	33.25	33.63	32.74	32.91	32.78	-1.08%	62,987
Sep 9, 2025	33.58	33.62	33.14	33.27	33.13	-0.75%	75,418
Sep 8, 2025	33.97	34.17	33.43	33.52	33.38	-0.80%	102,572
Sep 5, 2025	33.77	33.89	32.90	33.79	33.65	0.75%	134,714
Sep 4, 2025	32.65	33.58	32.49	33.54	33.40	3.01%	96,185
Sep 3, 2025	32.43	33.08	32.43	32.56	32.43	0.03%	70,998
Sep 2, 2025	33.07	33.44	32.52	32.55	32.42	-2.16%	83,691
Aug 29, 2025	33.60	33.88	33.11	33.27	33.13	-0.98%	71,079
Aug 28, 2025	33.33	33.79	33.12	33.60	33.46	0.66%	72,655
Aug 27, 2025	33.35	33.65	33.17	33.38	33.24	-0.48%	61,515
Aug 26, 2025	33.12	33.72	33.12	33.54	33.40	1.27%	93,529
Aug 25, 2025	33.56	33.69	33.08	33.12	32.98	-1.31%	62,280
Aug 22, 2025	32.85	33.64	32.71	33.56	33.42	2.98%	95,775
Aug 21, 2025	32.49	32.71	32.20	32.59	32.46	0.31%	47,408
Aug 20, 2025	32.57	32.73	32.37	32.49	32.36	0.28%	68,321
Aug 19, 2025	32.47	32.71	32.01	32.40	32.27	-0.12%	98,590
Aug 18, 2025	32.48	32.63	32.19	32.44	32.31	0.22%	87,850
Aug 15, 2025	32.82	32.82	31.96	32.37	32.24	-1.10%	195,901
Aug 14, 2025	33.04	33.31	32.63	32.73	32.60	-1.06%	171,868
Aug 13, 2025	32.30	34.26	32.30	33.08	32.94	2.48%	312,523
Aug 12, 2025	30.52	32.50	30.07	32.28	32.15	8.65%	253,163
Aug 11, 2025	29.34	29.73	29.17	29.71	29.59	1.43%	82,349
Aug 8, 2025	29.05	29.48	28.98	29.29	29.17	1.35%	55,778
Aug 7, 2025	29.08	29.54	28.74	28.90	28.78	0.24%	63,766
Aug 6, 2025	29.12	29.17	28.73	28.83	28.71	-1.13%	70,865
Aug 5, 2025	29.28	29.28	28.89	29.16	29.04	0.03%	71,783
Aug 4, 2025	28.54	29.26	28.54	29.15	29.03	2.53%	106,447
Aug 1, 2025	29.01	29.16	28.40	28.43	28.31	-2.27%	78,747
Jul 31, 2025	29.30	29.51	28.94	29.09	28.97	-1.05%	85,695
Jul 30, 2025	29.80	30.19	29.26	29.40	29.28	-1.34%	154,628