Consolidated Water Co. Ltd. (CWCO)

NASDAQ: CWCO · Real-Time Price · USD

35.56

+0.27 (0.75%)

At close: Mar 9, 2026, 4:00 PM EDT

35.70

+0.15 (0.41%)

After-hours: Mar 9, 2026, 4:12 PM EDT

Consolidated Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.93	35.77	34.38	35.20	-	-0.26%	64,519
Mar 6, 2026	36.00	36.50	34.89	35.29	35.29	-3.26%	118,989
Mar 5, 2026	38.08	38.08	36.22	36.48	36.48	-5.07%	86,929
Mar 4, 2026	38.34	38.95	38.01	38.43	38.43	0.85%	96,512
Mar 3, 2026	37.39	38.35	36.80	38.11	38.11	0.20%	82,636
Mar 2, 2026	37.27	38.43	37.27	38.03	38.03	0.48%	61,471
Feb 27, 2026	37.47	38.47	37.38	37.85	37.85	0.03%	63,952
Feb 26, 2026	38.39	38.68	37.75	37.84	37.84	-0.92%	134,452
Feb 25, 2026	37.48	38.27	37.00	38.19	38.19	2.41%	48,834
Feb 24, 2026	36.73	37.56	36.71	37.29	37.29	1.19%	40,799
Feb 23, 2026	37.21	37.38	36.35	36.85	36.85	-0.65%	68,206
Feb 20, 2026	37.14	37.21	36.50	37.09	37.09	0.30%	188,236
Feb 19, 2026	36.49	37.18	36.49	36.98	36.98	1.07%	161,621
Feb 18, 2026	37.17	37.55	36.53	36.59	36.59	-1.45%	69,345
Feb 17, 2026	37.16	37.48	36.99	37.13	37.13	-0.21%	43,173
Feb 13, 2026	36.79	37.69	36.79	37.21	37.21	1.14%	51,274
Feb 12, 2026	37.56	37.56	36.50	36.79	36.79	-1.13%	90,221
Feb 11, 2026	37.57	37.80	36.80	37.21	37.21	-0.80%	77,383
Feb 10, 2026	36.65	37.80	36.58	37.51	37.51	2.71%	79,934
Feb 9, 2026	37.00	37.00	35.89	36.52	36.52	-1.38%	45,414
Feb 6, 2026	36.76	37.08	36.54	37.03	37.03	1.17%	92,092
Feb 5, 2026	36.71	37.27	36.47	36.60	36.60	-0.25%	75,404
Feb 4, 2026	38.08	38.08	36.53	36.69	36.69	-2.94%	104,367
Feb 3, 2026	38.35	38.67	37.50	37.80	37.80	-1.43%	84,116
Feb 2, 2026	38.12	38.74	37.80	38.35	38.35	1.24%	88,399
Jan 30, 2026	37.68	38.26	37.10	37.88	37.88	0.53%	101,350
Jan 29, 2026	37.30	38.00	37.00	37.68	37.68	1.29%	73,220
Jan 28, 2026	38.44	38.48	37.09	37.20	37.20	-2.54%	58,553
Jan 27, 2026	37.82	39.12	37.78	38.17	38.17	1.01%	91,865
Jan 26, 2026	37.36	37.96	37.09	37.79	37.79	1.37%	43,665
Jan 23, 2026	37.65	37.65	36.86	37.28	37.28	-0.98%	43,550
Jan 22, 2026	36.99	37.80	36.79	37.65	37.65	2.17%	62,657
Jan 21, 2026	36.51	36.98	36.31	36.85	36.85	1.71%	69,155
Jan 20, 2026	37.08	37.08	35.69	36.23	36.23	-3.28%	45,361
Jan 16, 2026	37.62	37.97	37.38	37.46	37.46	-0.27%	102,373
Jan 15, 2026	36.89	37.74	36.88	37.56	37.56	1.76%	64,283
Jan 14, 2026	37.13	37.25	36.52	36.91	36.91	-0.32%	66,320
Jan 13, 2026	36.60	37.28	36.60	37.03	37.03	1.20%	68,491
Jan 12, 2026	35.85	36.76	35.60	36.59	36.59	2.29%	61,732
Jan 9, 2026	35.85	36.13	35.35	35.77	35.77	0.48%	64,952
Jan 8, 2026	34.78	35.84	34.78	35.60	35.60	1.71%	35,398
Jan 7, 2026	35.80	35.80	34.76	35.00	35.00	-1.80%	38,657
Jan 6, 2026	34.85	35.83	34.65	35.64	35.64	1.68%	66,939
Jan 5, 2026	34.70	35.08	34.37	35.05	35.05	0.63%	60,715
Jan 2, 2026	35.16	35.16	34.45	34.83	34.83	-1.30%	78,898
Dec 31, 2025	35.86	35.91	35.23	35.29	35.15	-1.47%	48,481
Dec 30, 2025	35.83	36.42	35.70	35.82	35.67	-0.13%	70,299
Dec 29, 2025	35.79	35.93	35.56	35.86	35.72	0.22%	32,169
Dec 26, 2025	36.02	36.05	35.61	35.78	35.64	-0.64%	30,849
Dec 24, 2025	35.91	36.17	35.58	36.01	35.87	0.61%	24,916
Dec 23, 2025	35.95	36.25	35.52	35.79	35.65	-0.83%	53,196
Dec 22, 2025	35.85	36.51	35.85	36.09	35.95	0.64%	74,866
Dec 19, 2025	36.42	36.42	35.31	35.86	35.72	-2.02%	261,183
Dec 18, 2025	36.34	36.91	36.20	36.60	36.45	1.61%	89,945
Dec 17, 2025	36.19	36.33	35.63	36.02	35.88	-0.47%	66,824
Dec 16, 2025	36.20	36.32	35.89	36.19	36.05	-	61,610
Dec 15, 2025	35.76	36.46	35.50	36.19	36.05	1.20%	80,178
Dec 12, 2025	35.39	36.06	34.68	35.76	35.62	1.45%	79,232
Dec 11, 2025	34.73	35.52	34.73	35.25	35.11	1.85%	55,071
Dec 10, 2025	34.20	34.91	34.20	34.61	34.47	1.21%	88,565
Dec 9, 2025	34.08	34.74	33.98	34.20	34.06	0.81%	43,934
Dec 8, 2025	34.34	34.52	33.78	33.92	33.79	-0.59%	61,517
Dec 5, 2025	34.08	34.44	33.90	34.12	33.98	-0.29%	37,314
Dec 4, 2025	33.83	34.48	33.56	34.22	34.08	0.71%	53,678
Dec 3, 2025	33.67	33.99	33.30	33.98	33.85	1.40%	56,052
Dec 2, 2025	33.65	33.93	33.28	33.51	33.38	0.39%	58,005
Dec 1, 2025	34.06	34.52	33.34	33.38	33.25	-2.48%	66,722
Nov 28, 2025	34.40	34.41	33.85	34.23	34.09	-0.61%	33,776
Nov 26, 2025	34.14	34.61	33.89	34.44	34.30	0.29%	114,585
Nov 25, 2025	34.29	34.76	34.16	34.34	34.20	0.64%	72,071
Nov 24, 2025	34.00	34.41	33.50	34.12	33.98	0.38%	70,950
Nov 21, 2025	33.19	34.13	33.16	33.99	33.86	2.53%	98,813
Nov 20, 2025	34.16	34.73	32.96	33.15	33.02	-2.53%	65,280
Nov 19, 2025	34.52	34.62	33.90	34.01	33.88	-0.85%	60,289
Nov 18, 2025	34.29	34.47	34.03	34.30	34.16	0.03%	95,989
Nov 17, 2025	35.88	35.97	34.24	34.29	34.15	-4.11%	75,811
Nov 14, 2025	35.65	36.04	35.00	35.76	35.62	-0.47%	104,139
Nov 13, 2025	36.98	36.98	35.87	35.93	35.79	-2.84%	136,751
Nov 12, 2025	37.01	37.46	36.41	36.98	36.83	-0.64%	152,563
Nov 11, 2025	35.88	38.36	34.44	37.22	37.07	7.70%	289,145
Nov 10, 2025	34.82	35.62	34.36	34.56	34.42	-0.72%	126,673
Nov 7, 2025	34.19	35.01	34.04	34.81	34.67	1.90%	121,896
Nov 6, 2025	34.70	34.87	34.08	34.16	34.02	-1.61%	63,398
Nov 5, 2025	34.81	35.49	34.55	34.72	34.58	0.46%	83,562
Nov 4, 2025	34.31	34.69	33.33	34.56	34.42	0.20%	92,479
Nov 3, 2025	34.14	34.58	33.85	34.49	34.35	1.41%	78,751
Oct 31, 2025	33.73	34.13	33.37	34.01	33.88	0.41%	62,794
Oct 30, 2025	34.12	34.48	33.26	33.87	33.74	-0.56%	131,030
Oct 29, 2025	35.30	35.32	33.95	34.06	33.92	-3.79%	75,007
Oct 28, 2025	35.10	35.62	34.51	35.40	35.26	0.45%	98,891
Oct 27, 2025	35.53	35.53	34.82	35.24	35.10	-0.56%	105,494
Oct 24, 2025	35.50	35.71	35.24	35.44	35.30	0.45%	78,257
Oct 23, 2025	35.92	36.03	35.25	35.28	35.14	-1.78%	81,315
Oct 22, 2025	36.26	36.26	35.82	35.92	35.78	-0.94%	82,150
Oct 21, 2025	36.51	36.51	35.82	36.26	36.12	-0.90%	129,211
Oct 20, 2025	36.28	36.88	36.18	36.59	36.44	0.97%	92,216
Oct 17, 2025	35.80	36.52	35.65	36.24	36.10	0.64%	143,399
Oct 16, 2025	36.40	36.40	35.92	36.01	35.87	-0.91%	96,668
Oct 15, 2025	35.26	36.35	35.04	36.34	36.20	3.83%	100,407
Oct 14, 2025	33.93	35.37	33.93	35.00	34.86	2.25%	82,517