Price Alert

Consolidated Water Co. Lt... (CWCO)

NASDAQ: CWCO · Real-Time Price · USD

33.53

-0.01 (-0.03%)

At close: Sep 05, 2025, 12:56 PM

CWCO Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 4, 2025	32.65	33.58	32.49	33.54	33.54	3.01%	95,350
Sep 3, 2025	32.43	33.08	32.43	32.56	32.56	0.03%	71,509
Sep 2, 2025	33.07	33.44	32.52	32.55	32.55	-2.16%	83,700
Aug 29, 2025	33.60	33.88	33.11	33.27	33.27	-0.98%	71,100
Aug 28, 2025	33.33	33.79	33.12	33.60	33.60	0.66%	72,700
Aug 27, 2025	33.35	33.65	33.17	33.38	33.38	-0.48%	61,515
Aug 26, 2025	33.12	33.72	33.12	33.54	33.54	1.27%	93,529
Aug 25, 2025	33.56	33.69	33.08	33.12	33.12	-1.31%	62,300
Aug 22, 2025	32.85	33.64	32.71	33.56	33.56	2.98%	95,775
Aug 21, 2025	32.49	32.71	32.20	32.59	32.59	0.31%	47,408
Aug 20, 2025	32.57	32.73	32.37	32.49	32.49	0.28%	68,321
Aug 19, 2025	32.47	32.71	32.01	32.40	32.40	-0.12%	98,600
Aug 18, 2025	32.48	32.63	32.19	32.44	32.44	0.22%	87,850
Aug 15, 2025	32.82	32.82	31.96	32.37	32.37	-1.10%	195,901
Aug 14, 2025	33.04	33.31	32.63	32.73	32.73	-1.06%	171,868
Aug 13, 2025	32.30	34.26	32.30	33.08	33.08	2.48%	312,523
Aug 12, 2025	30.52	32.50	30.07	32.28	32.28	8.65%	253,163
Aug 11, 2025	29.34	29.73	29.17	29.71	29.71	1.43%	82,349
Aug 8, 2025	29.05	29.48	28.98	29.29	29.29	1.35%	55,800
Aug 7, 2025	29.08	29.54	28.74	28.90	28.90	0.24%	63,800