Consolidated Water Co. Ltd. - Ordinary Shares (CWCO)

Last Price33.06

Change+0.26 (0.79%)

NASDAQ · Last Trade: May 6th, 6:12 PM EDT

Historical Prices For Consolidated Water Co. Ltd. - Ordinary Shares (CWCO)

Date Range:

2026-02-06 - 2026-05-06

Date	Open	High	Low	Close	Volume	Adjusted Close
5/05/2026	32.44	33.01	32.44	32.80	76,983	32.80
5/04/2026	32.00	32.49	31.52	32.12	71,376	32.12
5/01/2026	32.22	32.92	31.77	32.13	118,628	32.13
4/30/2026	32.31	32.84	31.89	32.05	109,298	32.05
4/29/2026	33.03	33.14	32.25	32.42	97,471	32.42
4/28/2026	33.88	33.93	33.28	33.28	80,816	33.28
4/27/2026	33.82	34.24	33.60	33.80	83,669	33.80
4/24/2026	33.84	34.56	33.57	33.72	536,094	33.72
4/23/2026	33.52	34.42	33.52	34.06	114,032	34.06
4/22/2026	33.24	34.20	33.24	33.52	110,340	33.52
4/21/2026	33.53	33.95	33.17	33.21	114,690	33.21
4/20/2026	32.71	34.26	32.71	33.60	175,187	33.60
4/17/2026	32.85	33.09	31.94	32.54	589,851	32.54
4/16/2026	33.95	34.20	32.64	32.75	286,373	32.75
4/15/2026	34.04	34.27	33.67	33.94	128,669	33.94
4/14/2026	33.96	34.26	33.42	34.07	97,226	34.07
4/13/2026	34.89	34.95	33.63	33.79	180,909	33.79
4/10/2026	35.70	35.91	35.19	35.31	61,159	35.31
4/09/2026	34.69	35.80	34.69	35.70	80,524	35.70
4/08/2026	34.74	34.74	33.90	34.69	86,434	34.69
4/07/2026	33.56	34.01	33.14	33.92	77,430	33.92
4/06/2026	33.98	34.16	33.32	33.56	95,151	33.56
4/02/2026	32.89	34.09	32.17	33.99	100,920	33.99
4/01/2026	32.91	33.74	32.85	33.09	101,988	33.09
3/31/2026	33.25	33.59	32.74	33.12	119,413	32.98
3/30/2026	32.40	33.02	31.88	33.01	113,271	32.87
3/27/2026	32.01	32.47	31.81	32.09	84,892	31.95
3/26/2026	32.20	32.55	31.88	32.31	81,142	32.17
3/25/2026	32.47	32.69	32.22	32.25	80,418	32.11
3/24/2026	32.59	33.13	32.11	32.46	133,365	32.32
3/23/2026	31.28	32.67	30.79	32.38	331,063	32.24
3/20/2026	30.95	31.49	30.18	30.52	886,411	30.39
3/19/2026	31.07	31.84	30.09	30.69	455,970	30.56
3/18/2026	31.00	32.18	30.18	31.52	453,341	31.39
3/17/2026	32.35	33.22	30.55	31.35	310,787	31.22
3/16/2026	35.28	35.59	34.46	34.60	144,437	34.45
3/13/2026	34.84	35.10	34.38	34.73	131,092	34.58
3/12/2026	33.84	34.40	33.84	34.38	150,291	34.23
3/11/2026	34.52	34.60	33.73	34.34	138,574	34.19
3/10/2026	35.22	35.30	34.09	34.50	213,616	34.35
3/09/2026	34.93	35.97	34.38	35.55	122,556	35.40
3/06/2026	36.00	36.50	34.89	35.29	119,142	35.14
3/05/2026	38.08	38.08	36.22	36.48	86,930	36.33
3/04/2026	38.34	38.95	38.01	38.43	97,066	38.27
3/03/2026	37.39	38.35	36.80	38.10	82,774	37.94
3/02/2026	37.27	38.43	37.27	38.03	61,499	37.87
2/27/2026	37.47	38.47	37.38	37.85	64,067	37.69
2/26/2026	38.39	38.67	37.75	37.84	134,456	37.68
2/25/2026	37.48	38.27	37.00	38.19	48,866	38.03
2/24/2026	36.73	37.56	36.71	37.29	40,841	37.13
2/23/2026	37.21	37.38	36.35	36.85	68,206	36.69
2/20/2026	37.14	37.21	36.50	37.09	188,236	36.93
2/19/2026	36.49	37.18	36.49	36.98	161,621	36.82
2/18/2026	37.17	37.55	36.53	36.59	69,345	36.44
2/17/2026	37.16	37.48	36.99	37.13	43,173	36.97
2/13/2026	36.79	37.69	36.79	37.21	51,283	37.05
2/12/2026	37.56	37.56	36.50	36.79	90,221	36.63
2/11/2026	37.57	37.80	36.80	37.21	77,383	37.05
2/10/2026	36.65	37.80	36.58	37.51	79,947	37.35
2/09/2026	37.00	37.00	35.89	36.52	45,459	36.37