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

Last Price30.15

Change+1.34 (4.65%)

NASDAQ · Last Trade: Oct 3rd, 8:16 AM EDT

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

Date Range:

2026-07-03 - 2026-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2026	29.04	30.19	28.93	30.15	174,805	30.15
10/01/2026	27.75	29.00	27.49	28.81	176,682	28.81
9/30/2026	28.04	28.19	27.91	28.02	72,858	27.88
9/29/2026	27.60	28.07	27.45	27.93	94,546	27.79
9/28/2026	27.75	27.83	27.23	27.53	84,373	27.39
9/25/2026	27.83	28.20	27.54	27.86	77,522	27.72
9/24/2026	28.04	28.53	27.77	27.83	73,965	27.69
9/23/2026	28.55	28.55	28.02	28.09	71,455	27.95
9/22/2026	28.49	28.79	28.37	28.59	82,796	28.45
9/21/2026	28.26	28.60	28.05	28.43	81,213	28.29
9/18/2026	28.39	28.39	27.94	28.20	249,688	28.06
9/17/2026	28.55	28.61	28.07	28.48	67,967	28.34
9/16/2026	28.16	28.50	28.16	28.37	77,405	28.23
9/15/2026	27.95	28.20	27.75	28.15	102,081	28.01
9/14/2026	28.15	28.44	27.81	28.03	66,371	27.89
9/11/2026	28.29	28.41	27.86	28.16	71,375	28.02
9/10/2026	28.34	28.48	28.00	28.04	58,300	27.90
9/09/2026	28.65	29.02	28.34	28.45	91,084	28.31
9/08/2026	29.18	29.49	28.57	28.65	73,674	28.51
9/04/2026	28.83	29.34	28.83	29.28	70,537	29.13
9/03/2026	29.15	29.36	28.90	28.98	80,617	28.84
9/02/2026	29.19	29.24	28.84	28.97	80,468	28.83
9/01/2026	29.67	29.67	28.76	28.92	70,764	28.78
8/31/2026	29.69	30.04	29.36	29.77	106,037	29.62
8/28/2026	30.17	30.47	29.75	29.75	63,201	29.60
8/27/2026	29.93	30.49	29.64	30.10	64,397	29.95
8/26/2026	30.22	30.74	29.86	30.04	62,494	29.89
8/25/2026	29.95	30.20	29.67	30.13	61,962	29.98
8/24/2026	29.46	30.17	29.46	29.93	88,621	29.78
8/21/2026	29.59	29.84	29.08	29.46	244,767	29.31
8/20/2026	29.69	29.82	29.31	29.49	63,866	29.34
8/19/2026	29.95	30.31	29.65	29.69	72,449	29.54
8/18/2026	30.23	30.55	29.93	30.07	79,919	29.92
8/17/2026	31.00	31.80	29.97	30.05	99,587	29.90
8/14/2026	31.39	31.73	30.90	31.23	68,840	31.07
8/13/2026	31.82	32.09	31.19	31.34	85,463	31.18
8/12/2026	32.18	32.44	31.34	31.51	106,973	31.35
8/11/2026	30.98	33.66	30.98	32.32	138,286	32.16
8/10/2026	30.43	30.87	30.10	30.24	76,911	30.09
8/07/2026	30.07	30.72	29.96	30.49	69,626	30.34
8/06/2026	29.83	30.18	29.83	29.92	70,143	29.77
8/05/2026	29.86	29.96	29.55	29.71	46,507	29.56
8/04/2026	29.46	29.87	29.16	29.82	84,169	29.67
8/03/2026	29.44	29.70	29.16	29.55	88,096	29.40
7/31/2026	29.61	29.78	28.99	29.20	84,381	29.05
7/30/2026	29.68	29.80	29.33	29.61	83,582	29.46
7/29/2026	30.11	30.13	29.29	29.47	122,371	29.32
7/28/2026	29.70	30.60	29.70	30.25	98,685	30.10
7/27/2026	29.37	29.60	29.11	29.52	63,922	29.37
7/24/2026	29.50	29.55	29.27	29.32	64,395	29.17
7/23/2026	29.30	29.65	29.13	29.30	107,929	29.15
7/22/2026	28.84	29.43	28.84	29.40	100,942	29.25
7/21/2026	29.00	29.43	28.66	28.84	81,819	28.70
7/20/2026	29.16	29.32	29.00	29.00	61,464	28.86
7/17/2026	29.47	29.61	29.07	29.17	147,375	29.02
7/16/2026	29.13	29.56	29.13	29.56	69,926	29.41
7/15/2026	29.00	29.20	28.77	29.13	87,555	28.98
7/14/2026	29.11	29.12	28.65	28.89	90,615	28.75
7/13/2026	28.98	29.04	28.77	28.90	70,734	28.76
7/10/2026	28.86	29.06	28.79	28.89	57,771	28.75
7/09/2026	28.91	29.09	28.79	28.86	69,834	28.72
7/08/2026	28.75	29.27	28.51	28.90	89,048	28.76
7/07/2026	29.52	29.57	28.55	28.67	89,513	28.53
7/06/2026	29.50	29.54	29.16	29.25	74,766	29.10