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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.83	34.22	34.22	34.48	33.56	53,678
December 03, 2025	33.67	33.98	33.98	33.99	33.3	56,100
December 02, 2025	33.65	33.51	33.51	33.93	33.28	58,005
December 01, 2025	34.06	33.38	33.38	34.52	33.34	66,722
November 28, 2025	34.4	34.23	34.23	34.41	33.85	33,800
November 26, 2025	34.14	34.44	34.44	34.61	33.89	114,600
November 25, 2025	34.29	34.34	34.34	34.76	34.16	72,100
November 24, 2025	34	34.12	34.12	34.41	33.5	71,000
November 21, 2025	33.19	33.99	33.99	34.13	33.16	98,813
November 20, 2025	34.16	33.15	33.15	34.73	32.96	65,300
November 19, 2025	34.52	34.01	34.01	34.62	33.9	60,300
November 18, 2025	34.29	34.3	34.3	34.47	34.03	96,000
November 17, 2025	35.88	34.29	34.29	35.97	34.24	75,811
November 14, 2025	35.65	35.76	35.76	36.04	35	104,139
November 13, 2025	36.98	35.93	35.93	36.98	35.87	136,800
November 12, 2025	37.01	36.98	36.98	37.46	36.41	152,600
November 11, 2025	35.88	37.22	37.22	38.36	34.44	289,145
November 10, 2025	34.82	34.56	34.56	35.62	34.36	126,673
November 07, 2025	34.19	34.81	34.81	35.01	34.04	121,900
November 06, 2025	34.7	34.16	34.16	34.87	34.08	63,400
November 05, 2025	34.81	34.72	34.72	35.49	34.51	81,390
November 04, 2025	34.31	34.56	34.56	34.69	33.33	92,500
November 03, 2025	34.14	34.49	34.49	34.58	33.85	78,800
October 31, 2025	33.73	34.01	34.01	34.13	33.37	62,800
October 30, 2025	34.12	33.87	33.87	34.48	33.26	131,030
October 29, 2025	35.3	34.06	34.06	35.32	33.95	74,970
October 28, 2025	35.1	35.4	35.4	35.62	34.51	98,900
October 27, 2025	35.53	35.24	35.24	35.53	34.82	105,500
October 24, 2025	35.5	35.44	35.44	35.71	35.24	78,300
October 23, 2025	35.92	35.28	35.28	36.03	35.25	81,315
October 22, 2025	36.26	35.92	35.92	36.26	35.82	82,200
October 21, 2025	36.51	36.26	36.26	36.51	35.82	129,211
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

Consolidated Water Co. Ltd. (CWCO) NASDAQ