Consolidated Water Co. Ltd. (CWCO)
NASDAQ: CWCO · Real-Time Price · USD
34.12
-0.10 (-0.29%)
At close: Dec 5, 2025, 4:00 PM EST
34.19
+0.07 (0.21%)
After-hours: Dec 5, 2025, 5:49 PM EST
Consolidated Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.08 | 34.44 | 33.90 | 34.12 | 34.12 | -0.29% | 37,273 |
| Dec 4, 2025 | 33.83 | 34.48 | 33.56 | 34.22 | 34.22 | 0.71% | 53,678 |
| Dec 3, 2025 | 33.67 | 33.99 | 33.30 | 33.98 | 33.98 | 1.40% | 56,046 |
| Dec 2, 2025 | 33.65 | 33.93 | 33.28 | 33.51 | 33.51 | 0.39% | 57,994 |
| Dec 1, 2025 | 34.06 | 34.52 | 33.34 | 33.38 | 33.38 | -2.48% | 66,722 |
| Nov 28, 2025 | 34.40 | 34.41 | 33.85 | 34.23 | 34.23 | -0.61% | 33,776 |
| Nov 26, 2025 | 34.14 | 34.61 | 33.89 | 34.44 | 34.44 | 0.29% | 114,585 |
| Nov 25, 2025 | 34.29 | 34.76 | 34.16 | 34.34 | 34.34 | 0.64% | 72,071 |
| Nov 24, 2025 | 34.00 | 34.41 | 33.50 | 34.12 | 34.12 | 0.38% | 70,950 |
| Nov 21, 2025 | 33.19 | 34.13 | 33.16 | 33.99 | 33.99 | 2.53% | 98,813 |
| Nov 20, 2025 | 34.16 | 34.73 | 32.96 | 33.15 | 33.15 | -2.53% | 65,280 |
| Nov 19, 2025 | 34.52 | 34.62 | 33.90 | 34.01 | 34.01 | -0.85% | 60,289 |
| Nov 18, 2025 | 34.29 | 34.47 | 34.03 | 34.30 | 34.30 | 0.03% | 95,989 |
| Nov 17, 2025 | 35.88 | 35.97 | 34.24 | 34.29 | 34.29 | -4.11% | 75,811 |
| Nov 14, 2025 | 35.65 | 36.04 | 35.00 | 35.76 | 35.76 | -0.47% | 104,139 |
| Nov 13, 2025 | 36.98 | 36.98 | 35.87 | 35.93 | 35.93 | -2.84% | 136,751 |
| Nov 12, 2025 | 37.01 | 37.46 | 36.41 | 36.98 | 36.98 | -0.64% | 152,563 |
| Nov 11, 2025 | 35.88 | 38.36 | 34.44 | 37.22 | 37.22 | 7.70% | 289,145 |
| Nov 10, 2025 | 34.82 | 35.62 | 34.36 | 34.56 | 34.56 | -0.72% | 126,673 |
| Nov 7, 2025 | 34.19 | 35.01 | 34.04 | 34.81 | 34.81 | 1.90% | 121,896 |
| Nov 6, 2025 | 34.70 | 34.87 | 34.08 | 34.16 | 34.16 | -1.61% | 63,398 |
| Nov 5, 2025 | 34.81 | 35.49 | 34.55 | 34.72 | 34.72 | 0.46% | 83,562 |
| Nov 4, 2025 | 34.31 | 34.69 | 33.33 | 34.56 | 34.56 | 0.20% | 92,479 |
| Nov 3, 2025 | 34.14 | 34.58 | 33.85 | 34.49 | 34.49 | 1.41% | 78,751 |
| Oct 31, 2025 | 33.73 | 34.13 | 33.37 | 34.01 | 34.01 | 0.41% | 62,794 |
| Oct 30, 2025 | 34.12 | 34.48 | 33.26 | 33.87 | 33.87 | -0.56% | 131,030 |
| Oct 29, 2025 | 35.30 | 35.32 | 33.95 | 34.06 | 34.06 | -3.79% | 75,007 |
| Oct 28, 2025 | 35.10 | 35.62 | 34.51 | 35.40 | 35.40 | 0.45% | 98,891 |
| Oct 27, 2025 | 35.53 | 35.53 | 34.82 | 35.24 | 35.24 | -0.56% | 105,494 |
| Oct 24, 2025 | 35.50 | 35.71 | 35.24 | 35.44 | 35.44 | 0.45% | 78,257 |
| Oct 23, 2025 | 35.92 | 36.03 | 35.25 | 35.28 | 35.28 | -1.78% | 81,315 |
| Oct 22, 2025 | 36.26 | 36.26 | 35.82 | 35.92 | 35.92 | -0.94% | 82,150 |
| Oct 21, 2025 | 36.51 | 36.51 | 35.82 | 36.26 | 36.26 | -0.90% | 129,211 |
| Oct 20, 2025 | 36.28 | 36.88 | 36.18 | 36.59 | 36.59 | 0.97% | 92,216 |
| Oct 17, 2025 | 35.80 | 36.52 | 35.65 | 36.24 | 36.24 | 0.64% | 143,399 |
| Oct 16, 2025 | 36.40 | 36.40 | 35.92 | 36.01 | 36.01 | -0.91% | 96,668 |
| Oct 15, 2025 | 35.26 | 36.35 | 35.04 | 36.34 | 36.34 | 3.83% | 100,407 |
| Oct 14, 2025 | 33.93 | 35.37 | 33.93 | 35.00 | 35.00 | 2.25% | 82,517 |
| Oct 13, 2025 | 33.97 | 34.25 | 33.58 | 34.23 | 34.23 | 1.84% | 65,328 |
| Oct 10, 2025 | 33.46 | 34.23 | 33.44 | 33.61 | 33.61 | 0.45% | 81,432 |
| Oct 9, 2025 | 33.63 | 33.69 | 33.33 | 33.46 | 33.46 | -0.12% | 90,941 |
| Oct 8, 2025 | 33.21 | 33.57 | 32.92 | 33.50 | 33.50 | 1.12% | 74,542 |
| Oct 7, 2025 | 33.44 | 33.62 | 33.06 | 33.13 | 33.13 | -1.10% | 74,917 |
| Oct 6, 2025 | 33.67 | 33.96 | 33.17 | 33.50 | 33.50 | 0.12% | 99,337 |
| Oct 3, 2025 | 33.79 | 34.06 | 33.45 | 33.46 | 33.46 | -0.39% | 56,067 |
| Oct 2, 2025 | 33.83 | 33.97 | 33.42 | 33.59 | 33.59 | -0.94% | 87,117 |
| Oct 1, 2025 | 34.89 | 34.95 | 33.74 | 33.91 | 33.91 | -3.88% | 128,739 |
| Sep 30, 2025 | 34.90 | 35.48 | 34.80 | 35.28 | 35.14 | 0.86% | 185,749 |
| Sep 29, 2025 | 35.15 | 35.26 | 34.78 | 34.98 | 34.84 | -0.46% | 84,988 |
| Sep 26, 2025 | 34.66 | 35.26 | 34.49 | 35.14 | 35.00 | 1.21% | 87,837 |
| Sep 25, 2025 | 34.80 | 35.03 | 34.61 | 34.72 | 34.58 | -0.49% | 70,492 |
| Sep 24, 2025 | 35.00 | 35.12 | 34.74 | 34.89 | 34.75 | 0.10% | 85,689 |
| Sep 23, 2025 | 34.52 | 34.94 | 34.33 | 34.86 | 34.72 | 0.97% | 85,525 |
| Sep 22, 2025 | 34.08 | 34.59 | 33.56 | 34.52 | 34.38 | 1.77% | 76,092 |
| Sep 19, 2025 | 34.48 | 34.58 | 33.55 | 33.92 | 33.79 | -1.71% | 315,539 |
| Sep 18, 2025 | 33.95 | 34.57 | 33.33 | 34.51 | 34.37 | 1.62% | 165,765 |
| Sep 17, 2025 | 33.61 | 34.57 | 33.44 | 33.96 | 33.83 | 1.68% | 92,764 |
| Sep 16, 2025 | 33.55 | 33.56 | 33.13 | 33.40 | 33.27 | -0.68% | 66,999 |
| Sep 15, 2025 | 33.47 | 33.64 | 32.64 | 33.63 | 33.50 | 1.26% | 66,141 |
| Sep 12, 2025 | 33.50 | 33.59 | 33.12 | 33.21 | 33.08 | -0.98% | 55,919 |
| Sep 11, 2025 | 33.01 | 33.54 | 32.75 | 33.54 | 33.41 | 1.91% | 65,860 |
| Sep 10, 2025 | 33.25 | 33.63 | 32.74 | 32.91 | 32.78 | -1.08% | 62,987 |
| Sep 9, 2025 | 33.58 | 33.62 | 33.14 | 33.27 | 33.14 | -0.75% | 75,418 |
| Sep 8, 2025 | 33.97 | 34.17 | 33.43 | 33.52 | 33.39 | -0.80% | 102,572 |
| Sep 5, 2025 | 33.77 | 33.89 | 32.90 | 33.79 | 33.66 | 0.75% | 134,714 |
| Sep 4, 2025 | 32.65 | 33.58 | 32.49 | 33.54 | 33.41 | 3.01% | 96,185 |
| Sep 3, 2025 | 32.43 | 33.08 | 32.43 | 32.56 | 32.43 | 0.03% | 71,509 |
| Sep 2, 2025 | 33.07 | 33.44 | 32.52 | 32.55 | 32.42 | -2.16% | 83,691 |
| Aug 29, 2025 | 33.60 | 33.88 | 33.11 | 33.27 | 33.14 | -0.98% | 71,079 |
| Aug 28, 2025 | 33.33 | 33.79 | 33.12 | 33.60 | 33.47 | 0.66% | 72,655 |
| Aug 27, 2025 | 33.35 | 33.65 | 33.17 | 33.38 | 33.25 | -0.48% | 61,515 |
| Aug 26, 2025 | 33.12 | 33.72 | 33.12 | 33.54 | 33.41 | 1.27% | 93,529 |
| Aug 25, 2025 | 33.56 | 33.69 | 33.08 | 33.12 | 32.99 | -1.31% | 62,280 |
| Aug 22, 2025 | 32.85 | 33.64 | 32.71 | 33.56 | 33.43 | 2.98% | 95,775 |
| Aug 21, 2025 | 32.49 | 32.71 | 32.20 | 32.59 | 32.46 | 0.31% | 47,408 |
| Aug 20, 2025 | 32.57 | 32.73 | 32.37 | 32.49 | 32.36 | 0.28% | 68,321 |
| Aug 19, 2025 | 32.47 | 32.71 | 32.01 | 32.40 | 32.27 | -0.12% | 98,590 |
| Aug 18, 2025 | 32.48 | 32.63 | 32.19 | 32.44 | 32.31 | 0.22% | 87,850 |
| Aug 15, 2025 | 32.82 | 32.82 | 31.96 | 32.37 | 32.24 | -1.10% | 195,901 |
| Aug 14, 2025 | 33.04 | 33.31 | 32.63 | 32.73 | 32.60 | -1.06% | 171,868 |
| Aug 13, 2025 | 32.30 | 34.26 | 32.30 | 33.08 | 32.95 | 2.48% | 312,523 |
| Aug 12, 2025 | 30.52 | 32.50 | 30.07 | 32.28 | 32.15 | 8.65% | 253,163 |
| Aug 11, 2025 | 29.34 | 29.73 | 29.17 | 29.71 | 29.59 | 1.43% | 82,349 |
| Aug 8, 2025 | 29.05 | 29.48 | 28.98 | 29.29 | 29.17 | 1.35% | 55,778 |
| Aug 7, 2025 | 29.08 | 29.54 | 28.74 | 28.90 | 28.79 | 0.24% | 63,766 |
| Aug 6, 2025 | 29.12 | 29.17 | 28.73 | 28.83 | 28.72 | -1.13% | 70,865 |
| Aug 5, 2025 | 29.28 | 29.28 | 28.89 | 29.16 | 29.04 | 0.03% | 71,783 |
| Aug 4, 2025 | 28.54 | 29.26 | 28.54 | 29.15 | 29.03 | 2.53% | 106,447 |
| Aug 1, 2025 | 29.01 | 29.16 | 28.40 | 28.43 | 28.32 | -2.27% | 78,747 |
| Jul 31, 2025 | 29.30 | 29.51 | 28.94 | 29.09 | 28.97 | -1.05% | 85,695 |
| Jul 30, 2025 | 29.80 | 30.19 | 29.26 | 29.40 | 29.28 | -1.34% | 154,628 |
| Jul 29, 2025 | 29.78 | 29.91 | 29.48 | 29.80 | 29.68 | 0.71% | 76,784 |
| Jul 28, 2025 | 29.66 | 29.90 | 29.30 | 29.59 | 29.47 | -0.24% | 72,477 |
| Jul 25, 2025 | 29.83 | 29.97 | 29.53 | 29.66 | 29.54 | -0.20% | 63,401 |
| Jul 24, 2025 | 29.78 | 30.13 | 29.64 | 29.72 | 29.60 | -0.23% | 94,970 |
| Jul 23, 2025 | 29.87 | 30.10 | 29.51 | 29.79 | 29.67 | 0.40% | 70,674 |
| Jul 22, 2025 | 29.70 | 30.38 | 29.62 | 29.67 | 29.55 | 0.07% | 103,614 |
| Jul 21, 2025 | 29.68 | 30.29 | 29.57 | 29.65 | 29.53 | 0.82% | 87,174 |
| Jul 18, 2025 | 29.55 | 30.08 | 29.35 | 29.41 | 29.29 | 0.41% | 168,545 |
| Jul 17, 2025 | 29.43 | 29.73 | 29.24 | 29.29 | 29.17 | -0.85% | 68,664 |