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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.14	37.09	37.09	37.21	36.5	188,236
February 19, 2026	36.49	36.98	36.98	37.18	36.49	161,631
February 18, 2026	37.17	36.59	36.59	37.55	36.53	69,350
February 17, 2026	37.16	37.13	37.13	37.48	36.99	43,200
February 13, 2026	36.79	37.21	37.21	37.69	36.79	51,300
February 12, 2026	37.56	36.79	36.79	37.56	36.5	90,221
February 11, 2026	37.57	37.21	37.21	37.8	36.8	77,497
February 10, 2026	36.65	37.51	37.51	37.8	36.58	80,201
February 09, 2026	37	36.52	36.52	37	35.89	45,500
February 06, 2026	36.76	37.03	37.03	37.08	36.53	92,200
February 05, 2026	36.71	36.6	36.6	37.27	36.47	75,438
February 04, 2026	38.08	36.69	36.69	38.08	36.53	104,400
February 03, 2026	38.35	37.8	37.8	38.67	37.5	84,129
February 02, 2026	38.12	38.35	38.35	38.74	37.8	88,400
January 30, 2026	37.68	37.88	37.88	38.26	37.1	101,400
January 29, 2026	37.3	37.68	37.68	38	37	73,245
January 28, 2026	38.44	37.2	37.2	38.48	37.09	58,450
January 27, 2026	37.82	38.17	38.17	39.12	37.78	92,027
January 26, 2026	37.36	37.79	37.79	37.96	37.09	43,700
January 23, 2026	37.65	37.28	37.28	37.65	36.86	43,550
January 22, 2026	36.99	37.65	37.65	37.8	36.78	62,700
January 21, 2026	36.51	36.85	36.85	36.98	36.31	69,200
January 20, 2026	37.08	36.23	36.23	37.08	35.69	45,038
January 16, 2026	37.94	37.46	37.46	37.97	37.37	66,362
January 15, 2026	36.89	37.56	37.56	37.74	36.88	65,810
January 14, 2026	37.13	36.91	36.91	37.25	36.52	66,320
January 13, 2026	36.6	37.03	37.03	37.28	36.6	63,155
January 12, 2026	35.85	36.59	36.59	36.76	35.6	61,837
January 09, 2026	35.85	35.77	35.77	36.13	35.35	65,000
January 08, 2026	34.78	35.6	35.6	35.84	34.78	35,405
January 07, 2026	35.8	35	35	35.8	34.76	38,700
January 06, 2026	34.85	35.64	35.64	35.83	34.65	66,944
January 05, 2026	34.7	35.05	35.05	35.08	34.37	60,715
January 02, 2026	35.16	34.83	34.83	35.16	34.45	78,900
December 31, 2025	35.86	35.29	35.15	35.91	35.23	48,500
December 30, 2025	35.83	35.82	35.68	36.42	35.7	70,300
December 29, 2025	35.79	35.86	35.72	35.92	35.56	32,169
December 26, 2025	36.02	35.78	35.64	36.05	35.61	30,849
December 24, 2025	35.91	36.01	36.01	36.17	35.58	24,916
December 23, 2025	35.95	35.79	35.79	36.25	35.52	53,196
December 22, 2025	35.85	36.09	36.09	36.51	35.85	74,761
December 19, 2025	36.42	35.86	35.86	36.42	35.31	261,200
December 18, 2025	36.34	36.6	36.6	36.91	36.2	89,945
December 17, 2025	36.19	36.02	36.02	36.33	35.63	66,824
December 16, 2025	36.2	36.19	36.19	36.32	35.89	61,600
December 15, 2025	35.76	36.19	36.19	36.46	35.5	80,200
December 12, 2025	35.39	35.76	35.76	36.06	34.68	79,232
December 11, 2025	34.73	35.25	35.25	35.52	34.73	55,100
December 10, 2025	34.2	34.61	34.61	34.91	34.2	88,600
December 09, 2025	34.08	34.2	34.2	34.74	33.98	43,934
December 08, 2025	34.34	33.92	33.92	34.52	33.78	61,517
December 05, 2025	34.08	34.12	34.12	34.44	33.9	37,314
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

Consolidated Water Co. Ltd. (CWCO) NASDAQ