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

Last Price30.11

Change+0.05 (0.17%)

NASDAQ· Last Trade: Jun 12th, 4:18 PM EDT

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

Date Range:

2026-03-12 - 2026-06-12

Date	Open	High	Low	Close	Volume	Adjusted Close
6/11/2026	30.10	30.32	29.50	30.06	137,549	30.06
6/10/2026	30.35	30.63	30.02	30.09	113,672	30.09
6/09/2026	29.72	30.47	29.41	30.16	107,289	30.16
6/08/2026	29.92	30.23	29.35	29.44	114,949	29.44
6/05/2026	30.20	30.37	29.88	29.92	68,915	29.92
6/04/2026	29.71	30.12	29.71	30.06	58,933	30.06
6/03/2026	30.05	30.56	29.18	29.49	134,169	29.49
6/02/2026	29.95	30.35	29.92	30.00	85,867	30.00
6/01/2026	29.82	30.21	29.53	30.05	110,768	30.05
5/29/2026	0.00	30.48	29.97	30.18	54,804	30.18
5/28/2026	30.18	30.47	30.02	30.15	52,311	30.15
5/27/2026	30.25	30.66	30.05	30.21	68,071	30.21
5/26/2026	29.72	30.40	29.59	30.18	108,541	30.18
5/22/2026	28.40	29.52	28.40	29.41	86,524	29.41
5/21/2026	28.53	29.35	28.17	29.04	104,201	29.04
5/20/2026	28.61	28.98	28.24	28.59	123,896	28.59
5/19/2026	28.50	28.99	28.28	28.59	130,157	28.59
5/18/2026	28.99	29.41	28.61	28.66	97,632	28.66
5/15/2026	29.14	29.41	28.73	28.97	173,474	28.97
5/14/2026	30.01	30.20	29.30	29.32	111,565	29.32
5/13/2026	30.31	31.00	29.48	30.04	145,111	30.04
5/12/2026	30.76	31.57	30.07	30.34	165,252	30.34
5/11/2026	32.93	33.55	32.93	32.86	89,057	32.86
5/08/2026	33.18	33.45	32.83	32.92	70,455	32.92
5/07/2026	33.06	33.36	32.85	33.18	70,381	33.18
5/06/2026	32.90	33.29	32.63	33.06	96,963	33.06
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