Consolidated Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	35.91	36.17	35.58	36.01	36.01	0.61%	23,416
Dec 23, 2025	35.95	36.25	35.52	35.79	35.79	-0.83%	52,326
Dec 22, 2025	35.85	36.51	35.85	36.09	36.09	0.64%	74,761
Dec 19, 2025	36.42	36.42	35.31	35.86	35.86	-2.02%	258,783
Dec 18, 2025	36.34	36.91	36.20	36.60	36.60	1.61%	89,941
Dec 17, 2025	36.19	36.33	35.63	36.02	36.02	-0.47%	64,051
Dec 16, 2025	36.20	36.32	35.89	36.19	36.19	-	61,610
Dec 15, 2025	35.76	36.46	35.50	36.19	36.19	1.20%	80,178
Dec 12, 2025	35.39	36.06	34.68	35.76	35.76	1.45%	63,528
Dec 11, 2025	34.73	35.52	34.73	35.25	35.25	1.85%	55,069
Dec 10, 2025	34.20	34.91	34.20	34.61	34.61	1.21%	88,565
Dec 9, 2025	34.08	34.74	33.98	34.20	34.20	0.81%	43,933
Dec 8, 2025	34.34	34.52	33.78	33.92	33.92	-0.59%	61,466
Dec 5, 2025	34.08	34.44	33.90	34.12	34.12	-0.29%	37,273
Dec 4, 2025	33.83	34.48	33.56	34.22	34.22	0.71%	53,678
Dec 3, 2025	33.67	33.99	33.30	33.98	33.98	1.40%	56,046
Dec 2, 2025	33.65	33.93	33.28	33.51	33.51	0.39%	57,994
Dec 1, 2025	34.06	34.52	33.34	33.38	33.38	-2.48%	66,722
Nov 28, 2025	34.40	34.41	33.85	34.23	34.23	-0.61%	33,776
Nov 26, 2025	34.14	34.61	33.89	34.44	34.44	0.29%	114,585
Nov 25, 2025	34.29	34.76	34.16	34.34	34.34	0.64%	72,071
Nov 24, 2025	34.00	34.41	33.50	34.12	34.12	0.38%	70,950
Nov 21, 2025	33.19	34.13	33.16	33.99	33.99	2.53%	98,813
Nov 20, 2025	34.16	34.73	32.96	33.15	33.15	-2.53%	65,280
Nov 19, 2025	34.52	34.62	33.90	34.01	34.01	-0.85%	60,289
Nov 18, 2025	34.29	34.47	34.03	34.30	34.30	0.03%	95,989
Nov 17, 2025	35.88	35.97	34.24	34.29	34.29	-4.11%	75,811
Nov 14, 2025	35.65	36.04	35.00	35.76	35.76	-0.47%	104,139
Nov 13, 2025	36.98	36.98	35.87	35.93	35.93	-2.84%	136,751
Nov 12, 2025	37.01	37.46	36.41	36.98	36.98	-0.64%	152,563
Nov 11, 2025	35.88	38.36	34.44	37.22	37.22	7.70%	289,145
Nov 10, 2025	34.82	35.62	34.36	34.56	34.56	-0.72%	126,673
Nov 7, 2025	34.19	35.01	34.04	34.81	34.81	1.90%	121,896
Nov 6, 2025	34.70	34.87	34.08	34.16	34.16	-1.61%	63,398
Nov 5, 2025	34.81	35.49	34.55	34.72	34.72	0.46%	83,562
Nov 4, 2025	34.31	34.69	33.33	34.56	34.56	0.20%	92,479
Nov 3, 2025	34.14	34.58	33.85	34.49	34.49	1.41%	78,751
Oct 31, 2025	33.73	34.13	33.37	34.01	34.01	0.41%	62,794
Oct 30, 2025	34.12	34.48	33.26	33.87	33.87	-0.56%	131,030
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