Consolidated Water Co. Ltd. (CWCO)
NASDAQ: CWCO · Real-Time Price · USD
34.06
-1.34 (-3.79%)
At close: Oct 29, 2025, 4:00 PM EDT
33.99
-0.07 (-0.21%)
After-hours: Oct 29, 2025, 5:53 PM EDT

Consolidated Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202535.3035.3234.2634.31--3.08%44,086
Oct 28, 202535.1035.6234.5135.4035.400.45%98,891
Oct 27, 202535.5335.5334.8235.2435.24-0.56%105,494
Oct 24, 202535.5035.7135.2435.4435.440.45%78,257
Oct 23, 202535.9236.0335.2535.2835.28-1.78%81,315
Oct 22, 202536.2636.2635.8235.9235.92-0.94%82,150
Oct 21, 202536.5136.5135.8236.2636.26-0.90%129,211
Oct 20, 202536.2836.8836.1836.5936.590.97%92,216
Oct 17, 202535.8036.5235.6536.2436.240.64%143,399
Oct 16, 202536.4036.4035.9236.0136.01-0.91%96,668
Oct 15, 202535.2636.3535.0436.3436.343.83%100,407
Oct 14, 202533.9335.3733.9335.0035.002.25%82,517
Oct 13, 202533.9734.2533.5834.2334.231.84%65,328
Oct 10, 202533.4634.2333.4433.6133.610.45%81,432
Oct 9, 202533.6333.6933.3333.4633.46-0.12%90,941
Oct 8, 202533.2133.5732.9233.5033.501.12%74,542
Oct 7, 202533.4433.6233.0633.1333.13-1.10%74,917
Oct 6, 202533.6733.9633.1733.5033.500.12%99,337
Oct 3, 202533.7934.0633.4533.4633.46-0.39%56,067
Oct 2, 202533.8333.9733.4233.5933.59-0.94%87,117
Oct 1, 202534.8934.9533.7433.9133.91-3.88%128,739
Sep 30, 202534.9035.4834.8035.2835.140.86%185,749
Sep 29, 202535.1535.2634.7834.9834.84-0.46%84,988
Sep 26, 202534.6635.2634.4935.1435.001.21%87,837
Sep 25, 202534.8035.0334.6134.7234.58-0.49%70,492
Sep 24, 202535.0035.1234.7434.8934.750.10%85,689
Sep 23, 202534.5234.9434.3334.8634.710.97%85,525
Sep 22, 202534.0834.5933.5634.5234.381.77%76,092
Sep 19, 202534.4834.5833.5533.9233.78-1.71%315,539
Sep 18, 202533.9534.5733.3334.5134.371.62%165,765
Sep 17, 202533.6134.5733.4433.9633.821.68%92,764
Sep 16, 202533.5533.5633.1333.4033.26-0.68%66,999
Sep 15, 202533.4733.6432.6433.6333.491.26%66,141
Sep 12, 202533.5033.5933.1233.2133.07-0.98%55,919
Sep 11, 202533.0133.5432.7533.5433.401.91%65,860
Sep 10, 202533.2533.6332.7432.9132.78-1.08%62,987
Sep 9, 202533.5833.6233.1433.2733.13-0.75%75,418
Sep 8, 202533.9734.1733.4333.5233.38-0.80%102,572
Sep 5, 202533.7733.8932.9033.7933.650.75%134,714
Sep 4, 202532.6533.5832.4933.5433.403.01%96,185
Sep 3, 202532.4333.0832.4332.5632.430.03%70,998
Sep 2, 202533.0733.4432.5232.5532.42-2.16%83,691
Aug 29, 202533.6033.8833.1133.2733.13-0.98%71,079
Aug 28, 202533.3333.7933.1233.6033.460.66%72,655
Aug 27, 202533.3533.6533.1733.3833.24-0.48%61,515
Aug 26, 202533.1233.7233.1233.5433.401.27%93,529
Aug 25, 202533.5633.6933.0833.1232.98-1.31%62,280
Aug 22, 202532.8533.6432.7133.5633.422.98%95,775
Aug 21, 202532.4932.7132.2032.5932.460.31%47,408
Aug 20, 202532.5732.7332.3732.4932.360.28%68,321