Consolidated Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	34.12	34.34	34.08	34.34	-	0.82%	3,814
Oct 29, 2025	35.30	35.32	33.95	34.06	34.06	-3.79%	75,007
Oct 28, 2025	35.10	35.62	34.51	35.40	35.40	0.45%	98,891
Oct 27, 2025	35.53	35.53	34.82	35.24	35.24	-0.56%	105,494
Oct 24, 2025	35.50	35.71	35.24	35.44	35.44	0.45%	78,257
Oct 23, 2025	35.92	36.03	35.25	35.28	35.28	-1.78%	81,315
Oct 22, 2025	36.26	36.26	35.82	35.92	35.92	-0.94%	82,150
Oct 21, 2025	36.51	36.51	35.82	36.26	36.26	-0.90%	129,211
Oct 20, 2025	36.28	36.88	36.18	36.59	36.59	0.97%	92,216
Oct 17, 2025	35.80	36.52	35.65	36.24	36.24	0.64%	143,399
Oct 16, 2025	36.40	36.40	35.92	36.01	36.01	-0.91%	96,668
Oct 15, 2025	35.26	36.35	35.04	36.34	36.34	3.83%	100,407
Oct 14, 2025	33.93	35.37	33.93	35.00	35.00	2.25%	82,517
Oct 13, 2025	33.97	34.25	33.58	34.23	34.23	1.84%	65,328
Oct 10, 2025	33.46	34.23	33.44	33.61	33.61	0.45%	81,432
Oct 9, 2025	33.63	33.69	33.33	33.46	33.46	-0.12%	90,941
Oct 8, 2025	33.21	33.57	32.92	33.50	33.50	1.12%	74,542
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