Consolidated Water Co. Ltd. - CWCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	36.28	36.59	36.59	36.88	36.18	92,216
October 17, 2025	35.8	36.24	36.24	36.52	35.65	143,399
October 16, 2025	36.4	36.01	36.01	36.4	35.92	96,700
October 15, 2025	35.26	36.34	36.34	36.35	35.04	100,407
October 14, 2025	33.93	35	35	35.37	33.93	82,517
October 13, 2025	33.97	34.23	34.23	34.25	33.58	65,328
October 10, 2025	33.46	33.61	33.61	34.23	33.44	81,421
October 09, 2025	33.63	33.46	33.46	33.69	33.33	90,941
October 08, 2025	33.21	33.5	33.5	33.57	32.92	74,542
October 07, 2025	33.44	33.13	33.13	33.62	33.06	74,917
October 06, 2025	33.67	33.5	33.5	33.96	33.17	99,337
October 03, 2025	33.79	33.46	33.46	34.06	33.45	56,100
October 02, 2025	33.83	33.59	33.59	33.97	33.42	87,117
October 01, 2025	34.89	33.91	33.91	34.95	33.74	128,739
September 30, 2025	34.9	35.28	35.28	35.48	34.8	185,749
September 29, 2025	35.15	34.98	34.98	35.26	34.78	85,000
September 26, 2025	34.66	35.14	35.14	35.26	34.49	87,837
September 25, 2025	34.8	34.72	34.72	35.03	34.61	70,500
September 24, 2025	35	34.89	34.89	35.12	34.74	85,700
September 23, 2025	34.52	34.85	34.85	34.94	34.33	85,525
September 22, 2025	34.08	34.52	34.52	34.59	33.56	76,100
September 19, 2025	34.48	33.92	33.92	34.58	33.55	315,539
September 18, 2025	33.95	34.51	34.51	34.57	33.33	165,800
September 17, 2025	33.61	33.96	33.96	34.57	33.44	92,800
September 16, 2025	33.55	33.4	33.4	33.56	33.13	67,000
September 15, 2025	33.47	33.63	33.63	33.64	32.64	66,141
September 12, 2025	33.5	33.21	33.21	33.59	33.12	55,919
September 11, 2025	33.01	33.54	33.54	33.54	32.75	65,900
September 10, 2025	33.25	32.91	32.91	33.63	32.74	63,000
September 09, 2025	33.58	33.27	33.27	33.62	33.14	75,418
September 08, 2025	33.97	33.52	33.52	34.17	33.42	102,600
September 05, 2025	33.77	33.79	33.79	33.89	32.9	134,714
September 04, 2025	32.65	33.54	33.54	33.58	32.49	96,185
September 03, 2025	32.43	32.56	32.56	33.08	32.43	71,509
September 02, 2025	33.07	32.55	32.55	33.44	32.52	83,700
August 29, 2025	33.6	33.27	33.27	33.88	33.11	71,100
August 28, 2025	33.33	33.6	33.6	33.79	33.12	72,700
August 27, 2025	33.35	33.38	33.38	33.65	33.17	61,515
August 26, 2025	33.12	33.54	33.54	33.72	33.12	93,529
August 25, 2025	33.56	33.12	33.12	33.69	33.08	62,300
August 22, 2025	32.85	33.56	33.56	33.64	32.71	95,775
August 21, 2025	32.49	32.59	32.59	32.71	32.2	47,408
August 20, 2025	32.57	32.49	32.49	32.73	32.37	68,321
August 19, 2025	32.47	32.4	32.4	32.71	32.01	98,600
August 18, 2025	32.48	32.44	32.44	32.63	32.19	87,850
August 15, 2025	32.82	32.37	32.37	32.82	31.96	195,901
August 14, 2025	33.04	32.73	32.73	33.31	32.63	171,868
August 13, 2025	32.3	33.08	33.08	34.26	32.3	312,523
August 12, 2025	30.52	32.28	32.28	32.5	30.07	253,163
August 11, 2025	29.34	29.71	29.71	29.73	29.17	82,349
August 08, 2025	29.05	29.29	29.29	29.48	28.98	55,800
August 07, 2025	29.08	28.9	28.9	29.54	28.74	63,800
August 06, 2025	29.12	28.83	28.83	29.17	28.73	70,900
August 05, 2025	29.28	29.16	29.16	29.28	28.89	71,800
August 04, 2025	28.54	29.15	29.15	29.26	28.54	106,447
August 01, 2025	29.01	28.43	28.43	29.16	28.4	78,747
July 31, 2025	29.3	29.09	29.09	29.51	28.94	85,700
July 30, 2025	29.8	29.4	29.4	30.19	29.26	154,628
July 29, 2025	29.78	29.8	29.8	29.91	29.48	76,800
July 28, 2025	29.66	29.59	29.59	29.9	29.3	72,500

Consolidated Water Co. Ltd. (CWCO) NASDAQ