Consolidated Water Co. Ltd. (CWCO)

NASDAQ: CWCO · Real-Time Price · USD

26.54

-0.85 (-3.10%)

At close: Nov 5, 2026, 4:00 PM EST

26.47

-0.07 (-0.26%)

Pre-market: Nov 6, 2026, 7:44 AM EST

Consolidated Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	27.40	27.75	26.51	26.54	26.54	-3.10%	129,385
Nov 4, 2026	27.83	28.07	27.37	27.39	27.39	-0.18%	187,024
Nov 3, 2026	27.51	27.69	27.22	27.44	27.44	0.11%	87,812
Nov 2, 2026	27.13	27.72	26.94	27.41	27.41	1.67%	131,978
Oct 30, 2026	26.78	27.25	26.60	26.96	26.96	0.75%	129,841
Oct 29, 2026	27.23	28.00	26.61	26.76	26.76	-0.89%	115,108
Oct 28, 2026	27.04	27.23	26.75	27.00	27.00	-0.41%	121,218
Oct 27, 2026	27.35	27.35	26.95	27.11	27.11	-0.48%	68,180
Oct 26, 2026	27.89	28.11	27.10	27.24	27.24	-1.98%	65,311
Oct 23, 2026	28.12	28.25	27.65	27.79	27.79	-0.93%	110,382
Oct 22, 2026	27.17	28.14	27.05	28.05	28.05	3.31%	114,911
Oct 21, 2026	28.81	29.46	27.09	27.15	27.15	-1.99%	114,323
Oct 20, 2026	27.82	28.03	27.37	27.70	27.70	0.36%	163,441
Oct 19, 2026	28.39	28.77	27.45	27.60	27.60	-2.27%	107,647
Oct 16, 2026	28.72	29.15	28.09	28.24	28.24	-1.81%	165,814
Oct 15, 2026	29.55	29.79	28.70	28.76	28.76	-1.54%	84,269
Oct 14, 2026	29.98	29.98	29.03	29.21	29.21	-3.53%	105,453
Oct 13, 2026	30.92	30.97	30.25	30.28	30.28	-1.46%	80,407
Oct 12, 2026	30.58	30.94	30.38	30.73	30.73	0.49%	84,393
Oct 9, 2026	30.43	30.84	30.24	30.58	30.58	0.84%	104,785
Oct 8, 2026	30.25	30.50	29.84	30.33	30.33	0.25%	81,806
Oct 7, 2026	30.08	31.00	29.71	30.25	30.25	-0.43%	98,740
Oct 6, 2026	30.51	30.80	30.35	30.38	30.38	0.20%	99,182
Oct 5, 2026	29.95	30.42	29.63	30.32	30.32	0.56%	97,287
Oct 2, 2026	29.04	30.19	28.93	30.15	30.15	4.65%	174,806
Oct 1, 2026	27.75	29.00	27.49	28.81	28.81	3.34%	176,687
Sep 30, 2026	28.04	28.19	27.92	28.02	27.88	0.32%	72,866
Sep 29, 2026	27.60	28.07	27.45	27.93	27.79	1.45%	94,550
Sep 28, 2026	27.75	27.83	27.23	27.53	27.39	-1.18%	84,374
Sep 25, 2026	27.83	28.20	27.54	27.86	27.72	0.11%	77,522
Sep 24, 2026	28.04	28.53	27.77	27.83	27.69	-0.93%	73,970
Sep 23, 2026	28.55	28.55	28.02	28.09	27.95	-1.75%	71,447
Sep 22, 2026	28.49	28.79	28.37	28.59	28.45	0.56%	82,798
Sep 21, 2026	28.26	28.60	28.06	28.43	28.29	0.82%	81,215
Sep 18, 2026	28.39	28.39	27.94	28.20	28.06	-0.98%	249,687
Sep 17, 2026	28.55	28.61	28.07	28.48	28.34	0.39%	67,968
Sep 16, 2026	28.16	28.50	28.16	28.37	28.23	0.78%	77,409
Sep 15, 2026	27.95	28.21	27.75	28.15	28.01	0.43%	102,081
Sep 14, 2026	28.15	28.44	27.81	28.03	27.89	-0.46%	66,372
Sep 11, 2026	28.29	28.41	27.86	28.16	28.02	0.43%	71,374
Sep 10, 2026	28.34	28.48	28.00	28.04	27.90	-1.44%	58,302
Sep 9, 2026	28.65	29.02	28.34	28.45	28.31	-0.70%	91,087
Sep 8, 2026	29.18	29.49	28.58	28.65	28.51	-2.15%	73,677
Sep 4, 2026	28.83	29.34	28.83	29.28	29.13	1.04%	70,536
Sep 3, 2026	29.15	29.36	28.90	28.98	28.84	0.03%	80,620
Sep 2, 2026	29.19	29.24	28.84	28.97	28.83	0.17%	80,470
Sep 1, 2026	29.67	29.67	28.76	28.92	28.78	-2.86%	70,765
Aug 31, 2026	29.69	30.04	29.36	29.77	29.62	0.07%	106,042
Aug 28, 2026	30.17	30.47	29.75	29.75	29.60	-1.16%	63,201
Aug 27, 2026	29.93	30.49	29.64	30.10	29.95	0.20%	64,478