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

Last Price37.80

Change-0.55 (-1.43%)

NASDAQ · Last Trade: Feb 4th, 1:32 AM EST

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

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	38.35	38.67	37.50	37.80	84,129	37.80
2/02/2026	38.12	38.74	37.80	38.35	88,399	38.35
1/30/2026	37.68	38.26	37.10	37.88	101,352	37.88
1/29/2026	37.30	38.00	37.00	37.68	73,225	37.68
1/28/2026	38.44	38.48	37.09	37.20	68,448	37.20
1/27/2026	37.82	39.12	37.78	38.17	91,975	38.17
1/26/2026	37.36	37.96	37.09	37.79	43,688	37.79
1/23/2026	37.65	37.65	36.86	37.28	43,550	37.28
1/22/2026	36.99	37.80	36.78	37.65	62,665	37.65
1/21/2026	36.51	36.98	36.31	36.85	69,165	36.85
1/20/2026	37.08	37.08	35.69	36.23	45,477	36.23
1/16/2026	37.62	37.97	37.37	37.46	105,125	37.46
1/15/2026	36.89	37.74	36.88	37.56	65,810	37.56
1/14/2026	37.13	37.25	36.52	36.91	66,320	36.91
1/13/2026	36.60	37.27	36.60	37.03	68,491	37.03
1/12/2026	35.85	36.76	35.60	36.59	61,739	36.59
1/09/2026	35.85	36.13	35.35	35.77	64,961	35.77
1/08/2026	34.78	35.84	34.78	35.60	35,405	35.60
1/07/2026	35.80	35.80	34.76	35.00	38,657	35.00
1/06/2026	34.85	35.83	34.65	35.64	66,944	35.64
1/05/2026	34.70	35.08	34.37	35.05	60,715	35.05
1/02/2026	35.16	35.16	34.45	34.83	78,898	34.83
12/31/2025	35.86	35.91	35.23	35.29	48,481	35.15
12/30/2025	35.83	36.42	35.70	35.81	70,293	35.67
12/29/2025	35.79	35.92	35.55	35.86	32,145	35.72
12/26/2025	36.02	36.05	35.61	35.78	30,849	35.64
12/24/2025	35.91	36.17	35.58	36.01	24,916	35.87
12/23/2025	35.95	36.25	35.52	35.79	52,334	35.65
12/22/2025	35.85	36.51	35.84	36.09	74,861	35.95
12/19/2025	36.42	36.42	35.31	35.86	261,183	35.72
12/18/2025	36.34	36.91	36.20	36.60	89,941	36.45
12/17/2025	36.19	36.33	35.63	36.02	68,817	35.88
12/16/2025	36.20	36.32	35.89	36.19	61,608	36.05
12/15/2025	35.76	36.46	35.50	36.19	80,178	36.05
12/12/2025	35.39	36.06	34.68	35.76	79,232	35.62
12/11/2025	34.73	35.52	34.73	35.25	55,071	35.11
12/10/2025	34.20	34.91	34.20	34.61	88,565	34.47
12/09/2025	34.08	34.73	33.98	34.20	43,933	34.06
12/08/2025	34.34	34.52	33.78	33.92	61,466	33.79
12/05/2025	34.08	34.44	33.90	34.12	37,314	33.98
12/04/2025	33.83	34.48	33.56	34.22	53,678	34.08
12/03/2025	33.67	33.98	33.30	33.98	56,051	33.85
12/02/2025	33.65	33.93	33.28	33.51	57,994	33.38
12/01/2025	34.06	34.52	33.34	33.38	66,722	33.25
11/28/2025	34.40	34.41	33.85	34.23	33,776	34.09
11/26/2025	34.14	34.61	33.89	34.44	114,585	34.30
11/25/2025	34.29	34.76	34.16	34.34	72,071	34.20
11/24/2025	34.00	34.41	33.50	34.12	70,950	33.98
11/21/2025	33.19	34.13	33.16	33.99	98,813	33.86
11/20/2025	34.16	34.73	32.96	33.15	65,270	33.02
11/19/2025	34.52	34.62	33.90	34.01	60,287	33.88
11/18/2025	34.29	34.47	34.03	34.30	95,961	34.16
11/17/2025	35.88	35.97	34.24	34.29	75,811	34.15
11/14/2025	35.65	36.04	35.00	35.76	104,139	35.62
11/13/2025	36.98	36.98	35.87	35.93	136,751	35.79
11/12/2025	37.01	37.45	36.41	36.98	152,554	36.83
11/11/2025	35.88	38.36	34.44	37.22	289,131	37.07
11/10/2025	34.82	35.62	34.36	34.56	126,611	34.42
11/07/2025	34.19	35.01	34.04	34.81	121,896	34.67
11/06/2025	34.70	34.87	34.08	34.16	63,397	34.02
11/05/2025	34.81	35.49	34.55	34.72	83,556	34.58
11/04/2025	34.31	34.69	33.33	34.56	92,474	34.42